S&P Small-Cap Ishares Core ETF (NY: IJR )

112.50 USD +0.31 (+0.28%)
Streaming Delayed Price Updated: 2:05 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 64.31 64.63 63.84 63.94 1,031,182 -0.65(-1.01%)
Aug 28, 2008 63.87 64.75 63.73 64.59 1,228,113 +1.00(+1.57%)
Aug 27, 2008 62.98 64.03 62.91 63.59 2,801,654 +0.66(+1.05%)
Aug 26, 2008 62.87 63.15 62.24 62.93 2,771,779 +0.11(+0.18%)
Aug 25, 2008 63.74 63.98 62.38 62.82 1,038,144 -1.16(-1.81%)
Aug 22, 2008 63.33 64.24 63.25 63.98 1,359,318 +1.09(+1.73%)
Aug 21, 2008 63.02 63.46 62.68 62.89 1,452,152 -0.50(-0.79%)
Aug 20, 2008 63.81 64.21 62.85 63.39 3,349,966 +0.13(+0.21%)
Aug 19, 2008 64.29 64.29 63.06 63.26 2,175,843 -1.05(-1.63%)
Aug 18, 2008 65.30 65.63 64.03 64.31 2,180,832 -1.16(-1.77%)
Aug 15, 2008 65.73 66.20 64.85 65.47 0 +0.14(+0.21%)
Aug 14, 2008 64.50 65.61 64.45 65.33 1,639,674 +0.43(+0.66%)
Aug 13, 2008 64.76 65.19 64.01 64.90 2,787,642 +0.12(+0.19%)
Aug 12, 2008 65.16 65.26 64.49 64.78 3,229,200 -0.51(-0.78%)
Aug 11, 2008 63.90 65.86 63.76 65.29 3,718,074 +1.59(+2.50%)
Aug 08, 2008 62.15 63.94 61.82 63.70 1,668,093 +1.67(+2.69%)
Aug 07, 2008 62.19 62.81 61.80 62.03 2,629,678 -0.69(-1.10%)
Aug 06, 2008 62.45 62.99 61.91 62.72 1,135,488 +0.30(+0.48%)
Aug 05, 2008 61.45 62.58 61.30 62.42 950,672 +1.52(+2.50%)
Aug 04, 2008 61.65 61.65 60.35 60.90 1,339,217 -0.78(-1.26%)
Aug 01, 2008 61.74 61.89 60.68 61.68 4,051,130 +0.37(+0.60%)
Jul 31, 2008 61.13 62.12 61.10 61.31 4,423,905 -0.52(-0.84%)
Jul 30, 2008 61.93 62.34 61.10 61.83 2,217,218 +0.17(+0.28%)
Jul 29, 2008 61.66 61.74 60.23 61.66 2,775,571 +1.52(+2.53%)
Jul 28, 2008 61.04 61.18 59.92 60.14 1,933,123 -0.98(-1.60%)
Jul 25, 2008 61.10 61.70 60.82 61.12 1,485,568 +0.43(+0.71%)
Jul 24, 2008 62.38 62.40 60.38 60.69 4,085,187 -1.56(-2.51%)
Jul 23, 2008 61.89 62.78 61.70 62.25 4,127,933 +0.41(+0.66%)
Jul 22, 2008 60.16 62.01 59.94 61.84 1,942,701 +1.48(+2.45%)
Jul 21, 2008 60.35 60.54 59.83 60.36 2,373,181 +0.32(+0.53%)
Jul 18, 2008 60.79 60.79 59.66 60.04 1,682,677 -0.19(-0.32%)
Jul 17, 2008 59.66 60.29 59.05 60.23 1,840,053 +0.90(+1.52%)
Jul 16, 2008 57.45 59.45 57.24 59.33 1,667,541 +2.06(+3.60%)
Jul 15, 2008 57.16 58.41 56.19 57.27 3,153,273 -0.55(-0.95%)
Jul 14, 2008 59.05 59.18 57.34 57.82 3,600,524 -0.56(-0.96%)
Jul 11, 2008 57.87 59.00 57.21 58.38 1,833,961 -0.01(-0.02%)
Jul 10, 2008 57.86 58.76 57.53 58.39 1,782,999 +0.61(+1.06%)
Jul 09, 2008 59.43 59.55 57.76 57.78 2,670,632 -1.69(-2.84%)
Jul 08, 2008 57.54 59.47 56.98 59.47 3,558,517 +1.86(+3.23%)
Jul 07, 2008 58.47 58.62 56.91 57.61 1,905,492 -0.40(-0.69%)
Jul 04, 2008 58.61 58.83 57.60 58.01 1,141,907 +0.00(+0.00%)
Jul 03, 2008 58.61 58.83 57.60 58.01 1,141,907 -0.60(-1.02%)
Jul 02, 2008 60.25 60.60 58.57 58.61 1,793,437 -1.58(-2.63%)
Jul 01, 2008 59.73 60.45 59.06 60.19 4,142,482 +0.02(+0.03%)
Jun 30, 2008 60.80 61.23 60.17 60.17 2,097,673 -0.50(-0.82%)
Jun 27, 2008 61.01 61.49 60.54 60.67 1,960,445 -0.50(-0.82%)
Jun 26, 2008 61.89 62.03 61.01 61.17 1,444,043 -1.39(-2.22%)
Jun 25, 2008 62.04 63.01 61.98 62.56 3,074,072 +0.80(+1.30%)
Jun 24, 2008 62.23 62.71 61.65 61.76 1,344,816 -1.15(-1.83%)
Jun 23, 2008 63.94 63.94 62.84 62.91 2,980,372 -0.50(-0.79%)
Jun 20, 2008 64.18 64.32 62.99 63.41 4,253,219 -1.09(-1.69%)
Jun 19, 2008 63.90 64.50 63.58 64.50 1,268,415 +0.50(+0.78%)
Jun 18, 2008 64.07 64.23 63.49 64.00 1,649,259 -0.35(-0.54%)
Jun 17, 2008 64.95 64.95 64.30 64.35 2,783,324 -0.34(-0.53%)
Jun 16, 2008 63.86 64.85 63.74 64.69 1,426,356 +0.65(+1.01%)
Jun 13, 2008 63.50 64.07 63.18 64.04 771,396 +1.25(+1.99%)
Jun 12, 2008 63.27 63.86 62.65 62.79 1,022,531 +0.09(+0.14%)
Jun 11, 2008 63.86 63.92 62.70 62.70 2,628,619 -1.30(-2.03%)
Jun 10, 2008 63.92 64.37 63.60 64.00 1,763,508 -0.28(-0.44%)
Jun 09, 2008 64.69 64.92 63.60 64.28 1,850,238 -0.05(-0.08%)
Jun 06, 2008 66.19 66.20 64.33 64.33 2,579,027 -2.22(-3.34%)
Jun 05, 2008 65.15 66.55 65.00 66.55 1,568,057 +1.68(+2.59%)
Jun 04, 2008 64.40 65.49 64.19 64.87 1,541,885 +0.26(+0.40%)
Jun 03, 2008 64.99 65.21 63.95 64.61 1,221,203 -0.16(-0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.