Skip to main content

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

110.61 +0.65 (+0.59%)
Streaming Delayed Price Updated: 2:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 20.24 20.29 20.03 20.11 2,087,371 -0.34(-1.67%)
Aug 28, 2009 20.76 20.82 20.29 20.45 2,426,405 -0.07(-0.35%)
Aug 27, 2009 20.54 20.62 20.16 20.53 2,565,985 -0.02(-0.10%)
Aug 26, 2009 20.53 20.69 20.43 20.55 3,449,448 +0.04(+0.18%)
Aug 25, 2009 20.60 20.77 20.51 20.51 3,068,052 +0.07(+0.33%)
Aug 24, 2009 20.59 20.70 20.40 20.44 3,054,832 -0.03(-0.14%)
Aug 21, 2009 20.24 20.58 20.16 20.47 2,671,770 +0.45(+2.25%)
Aug 20, 2009 19.77 20.07 19.68 20.02 3,396,807 +0.25(+1.26%)
Aug 19, 2009 19.38 19.83 19.36 19.77 2,242,350 +0.12(+0.61%)
Aug 18, 2009 19.49 19.71 19.39 19.65 2,516,747 +0.28(+1.44%)
Aug 17, 2009 19.54 19.58 19.33 19.37 3,833,294 -0.56(-2.81%)
Aug 14, 2009 20.30 20.31 19.70 19.93 4,353,620 -0.37(-1.85%)
Aug 13, 2009 20.34 20.40 20.02 20.31 3,996,657 +0.15(+0.74%)
Aug 12, 2009 19.93 20.43 19.91 20.16 4,207,122 +0.23(+1.15%)
Aug 11, 2009 20.12 20.17 19.81 19.93 6,517,617 -0.29(-1.45%)
Aug 10, 2009 20.14 20.36 20.07 20.22 2,964,443 +0.00(+0.00%)
Aug 07, 2009 20.02 20.46 19.91 20.22 4,468,996 +0.54(+2.72%)
Aug 06, 2009 20.04 20.11 19.65 19.69 6,723,571 -0.26(-1.31%)
Aug 05, 2009 20.20 20.20 19.78 19.95 5,790,240 -0.20(-0.98%)
Aug 04, 2009 19.91 20.26 19.87 20.14 5,725,652 +0.17(+0.83%)
Aug 03, 2009 19.91 20.03 19.66 19.98 4,002,483 +0.33(+1.70%)
Jul 31, 2009 19.62 19.92 19.60 19.64 7,160,068 +0.00(+0.00%)
Jul 30, 2009 19.59 19.89 19.52 19.64 4,177,748 +0.29(+1.52%)
Jul 29, 2009 19.35 19.47 19.25 19.35 2,458,049 -0.10(-0.50%)
Jul 28, 2009 19.30 19.52 19.18 19.45 3,254,790 +0.12(+0.60%)
Jul 27, 2009 19.30 19.46 19.19 19.33 3,970,347 -0.02(-0.10%)
Jul 24, 2009 19.16 19.37 19.06 19.35 4,602,262 +0.06(+0.33%)
Jul 23, 2009 18.73 19.37 18.67 19.29 5,090,436 +0.56(+2.99%)
Jul 22, 2009 18.50 18.83 18.47 18.73 3,949,711 +0.14(+0.74%)
Jul 21, 2009 18.80 18.83 18.36 18.59 5,970,268 -0.06(-0.35%)
Jul 20, 2009 18.51 18.69 18.42 18.65 5,035,735 +0.22(+1.18%)
Jul 17, 2009 18.53 18.54 18.34 18.44 4,225,058 -0.04(-0.20%)
Jul 16, 2009 18.20 18.58 18.14 18.47 5,359,568 +0.21(+1.13%)
Jul 15, 2009 17.92 18.31 17.84 18.27 5,069,413 +0.66(+3.75%)
Jul 14, 2009 17.51 17.67 17.38 17.61 3,899,964 +0.13(+0.76%)
Jul 13, 2009 17.09 17.51 17.09 17.47 4,709,125 +0.39(+2.26%)
Jul 10, 2009 16.89 17.15 16.81 17.09 3,290,728 +0.09(+0.55%)
Jul 09, 2009 17.14 17.17 16.95 16.99 4,082,579 -0.05(-0.28%)
Jul 08, 2009 17.18 17.25 16.75 17.04 5,248,384 -0.08(-0.49%)
Jul 07, 2009 17.41 17.47 17.11 17.13 3,543,657 -0.31(-1.78%)
Jul 06, 2009 17.42 17.54 17.16 17.44 3,741,279 -0.17(-0.94%)
Jul 02, 2009 17.96 17.96 17.53 17.60 3,498,917 -0.61(-3.34%)
Jul 01, 2009 18.00 18.33 17.99 18.21 3,497,360 +0.31(+1.73%)
Jun 30, 2009 17.94 18.06 17.77 17.90 3,517,076 -0.03(-0.18%)
Jun 29, 2009 17.92 18.02 17.61 17.93 3,886,223 +0.04(+0.23%)
Jun 26, 2009 17.61 17.96 17.55 17.89 5,600,054 +0.20(+1.14%)
Jun 25, 2009 17.38 17.71 17.34 17.69 4,415,507 +0.45(+2.59%)
Jun 24, 2009 17.26 17.47 17.14 17.24 3,374,433 +0.12(+0.71%)
Jun 23, 2009 17.38 17.42 17.07 17.12 4,368,952 -0.21(-1.19%)
Jun 22, 2009 17.84 17.84 17.30 17.33 3,666,800 -0.63(-3.50%)
Jun 19, 2009 18.08 18.15 17.88 17.96 3,852,481 +0.11(+0.61%)
Jun 18, 2009 17.75 17.97 17.56 17.85 3,830,390 +0.08(+0.43%)
Jun 17, 2009 17.63 17.96 17.47 17.77 5,152,264 +0.17(+0.96%)
Jun 16, 2009 18.11 18.12 17.58 17.60 4,812,083 -0.37(-2.04%)
Jun 15, 2009 18.17 18.21 17.75 17.97 3,507,507 -0.46(-2.49%)
Jun 12, 2009 18.27 18.46 18.15 18.43 3,043,831 +0.03(+0.18%)
Jun 11, 2009 18.53 18.72 18.40 18.40 6,951,927 -0.10(-0.52%)
Jun 10, 2009 18.76 18.79 18.14 18.49 3,348,130 -0.08(-0.43%)
Jun 09, 2009 18.61 18.73 18.48 18.57 3,138,331 +0.10(+0.55%)
Jun 08, 2009 18.42 18.72 18.29 18.47 3,964,541 -0.25(-1.31%)
Jun 05, 2009 18.88 18.91 18.50 18.72 4,490,700 -0.02(-0.11%)
Jun 04, 2009 18.51 18.74 18.27 18.74 4,202,704 +0.36(+1.97%)
Jun 03, 2009 18.41 18.48 18.19 18.38 3,961,183 -0.21(-1.11%)
Jun 02, 2009 18.30 18.68 18.20 18.58 4,629,952 +0.19(+1.05%)
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.