Skip to main content

S&P Smallcap Ishares Core ETF (NY: IJR )

109.96 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 16.06 16.16 15.50 15.64 0 -0.30(-1.90%)
Jan 29, 2009 16.43 16.46 15.90 15.95 4,505,397 -0.69(-4.14%)
Jan 28, 2009 16.30 16.74 16.26 16.63 5,155,297 +0.64(+4.00%)
Jan 27, 2009 15.86 16.12 15.74 15.99 3,860,011 +0.19(+1.17%)
Jan 26, 2009 15.65 16.18 15.57 15.81 6,214,264 +0.16(+1.03%)
Jan 23, 2009 15.20 15.86 15.13 15.65 4,751,790 +0.08(+0.52%)
Jan 22, 2009 15.65 15.99 15.30 15.57 4,124,822 -0.45(-2.82%)
Jan 21, 2009 15.59 16.10 15.22 16.02 4,889,404 +0.66(+4.27%)
Jan 20, 2009 16.26 16.35 15.34 15.36 6,561,196 -1.10(-6.68%)
Jan 16, 2009 16.59 16.59 15.88 16.46 8,977,208 +0.22(+1.34%)
Jan 15, 2009 16.04 16.44 15.52 16.24 6,713,285 +0.23(+1.43%)
Jan 14, 2009 16.36 16.46 15.94 16.01 6,221,598 -0.68(-4.08%)
Jan 13, 2009 16.54 16.82 16.44 16.70 4,519,086 +0.15(+0.88%)
Jan 12, 2009 16.99 17.03 16.47 16.55 3,651,510 -0.48(-2.84%)
Jan 09, 2009 17.73 17.74 16.98 17.03 4,165,807 -0.66(-3.71%)
Jan 08, 2009 17.55 17.75 17.42 17.69 3,469,935 +0.08(+0.43%)
Jan 07, 2009 17.90 17.93 17.42 17.61 4,106,782 -0.58(-3.21%)
Jan 06, 2009 18.13 18.42 17.99 18.20 4,484,135 +0.21(+1.14%)
Jan 05, 2009 18.10 18.11 17.66 17.99 7,284,246 -0.02(-0.11%)
Jan 02, 2009 17.85 18.19 17.64 18.01 0 +0.30(+1.68%)
Jan 01, 2009 17.36 18.06 17.33 17.71 0 +0.00(+0.00%)
Dec 31, 2008 17.36 18.06 17.33 17.71 5,660,921 +0.42(+2.45%)
Dec 30, 2008 16.87 17.35 16.81 17.29 5,491,479 +0.57(+3.40%)
Dec 29, 2008 16.96 17.03 16.48 16.72 4,943,929 -0.32(-1.89%)
Dec 26, 2008 16.97 17.05 16.76 17.05 2,348,396 +0.26(+1.56%)
Dec 24, 2008 16.77 16.88 16.53 16.78 2,907,091 +0.00(+0.00%)
Dec 23, 2008 17.18 17.28 16.73 16.78 5,458,106 -0.32(-1.86%)
Dec 22, 2008 17.43 17.44 16.55 17.10 6,084,709 -0.18(-1.03%)
Dec 19, 2008 17.43 17.75 17.19 17.28 7,687,877 +0.08(+0.44%)
Dec 18, 2008 17.40 17.66 16.85 17.20 6,222,303 -0.26(-1.48%)
Dec 17, 2008 17.07 17.64 16.92 17.46 5,821,192 +0.31(+1.83%)
Dec 16, 2008 16.46 17.22 16.43 17.15 7,931,585 +0.92(+5.69%)
Dec 15, 2008 16.80 16.90 15.92 16.22 5,703,787 -0.50(-2.96%)
Dec 12, 2008 15.76 16.76 15.74 16.72 7,429,898 +0.58(+3.57%)
Dec 11, 2008 16.86 17.03 15.95 16.14 6,401,103 -0.89(-5.25%)
Dec 10, 2008 16.84 17.28 16.72 17.04 7,806,905 +0.37(+2.25%)
Dec 09, 2008 17.01 17.56 16.49 16.66 9,071,546 -0.46(-2.66%)
Dec 08, 2008 16.87 17.32 16.77 17.12 6,304,340 +0.68(+4.12%)
Dec 05, 2008 15.55 16.51 15.22 16.44 6,997,231 +0.56(+3.55%)
Dec 04, 2008 16.14 16.63 15.53 15.88 7,402,726 -0.50(-3.03%)
Dec 03, 2008 15.74 16.41 15.41 16.37 8,856,433 +0.52(+3.30%)
Dec 02, 2008 15.40 15.88 15.08 15.85 13,269,393 +0.68(+4.49%)
Dec 01, 2008 16.49 16.61 14.99 15.17 7,441,494 -1.79(-10.55%)
Nov 28, 2008 16.53 17.03 16.50 16.96 4,231,174 +0.29(+1.72%)
Nov 26, 2008 15.49 16.77 15.45 16.67 8,426,956 +0.81(+5.08%)
Nov 25, 2008 15.86 15.91 15.27 15.87 7,525,953 +0.23(+1.49%)
Nov 24, 2008 14.85 15.77 14.66 15.63 9,437,715 +1.04(+7.15%)
Nov 21, 2008 14.14 14.73 13.38 14.59 15,617,785 +0.76(+5.48%)
Nov 20, 2008 14.68 15.04 13.83 13.83 12,448,283 -0.95(-6.46%)
Nov 19, 2008 16.00 16.12 14.79 14.79 8,502,551 -1.30(-8.09%)
Nov 18, 2008 16.18 16.43 15.43 16.09 5,144,753 -0.03(-0.17%)
Nov 17, 2008 16.23 16.62 16.05 16.12 4,745,302 -0.14(-0.87%)
Nov 14, 2008 17.15 17.36 16.26 16.26 6,224,043 -1.20(-6.88%)
Nov 13, 2008 16.34 17.55 15.44 17.46 9,735,977 +1.24(+7.65%)
Nov 12, 2008 16.91 17.01 16.17 16.22 7,615,146 -0.97(-5.63%)
Nov 11, 2008 17.42 17.73 17.08 17.18 7,379,962 -0.39(-2.20%)
Nov 10, 2008 18.40 18.40 17.40 17.57 4,373,524 -0.39(-2.20%)
Nov 07, 2008 17.91 18.15 17.57 17.96 4,416,338 +0.27(+1.50%)
Nov 06, 2008 18.24 18.42 17.70 17.70 8,008,295 -0.70(-3.79%)
Nov 05, 2008 19.22 19.29 18.29 18.40 5,350,610 -1.01(-5.21%)
Nov 04, 2008 19.58 19.63 19.04 19.41 4,010,212 +0.30(+1.56%)
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.