Skip to main content

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

118.12 +2.26 (+1.95%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 24.78 24.97 24.32 24.78 2,905,168 +0.02(+0.07%)
Jul 29, 2010 25.04 25.14 24.37 24.76 2,346,219 -0.06(-0.26%)
Jul 28, 2010 25.19 25.30 24.70 24.82 8,108,016 -0.41(-1.64%)
Jul 27, 2010 25.54 25.65 25.15 25.24 2,807,938 -0.09(-0.36%)
Jul 26, 2010 24.90 25.34 24.75 25.33 4,087,620 +0.56(+2.26%)
Jul 23, 2010 24.15 24.84 24.09 24.77 4,869,169 +0.49(+2.04%)
Jul 22, 2010 23.79 24.34 23.79 24.27 2,794,989 +0.79(+3.37%)
Jul 21, 2010 24.10 24.11 23.42 23.48 2,218,556 -0.40(-1.69%)
Jul 20, 2010 23.20 23.93 23.09 23.89 3,409,368 +0.39(+1.67%)
Jul 19, 2010 23.43 23.54 23.07 23.49 2,191,557 +0.10(+0.42%)
Jul 16, 2010 23.40 24.10 23.33 23.40 3,004,958 -0.85(-3.51%)
Jul 15, 2010 24.49 24.50 23.93 24.25 3,392,727 -0.20(-0.83%)
Jul 14, 2010 24.47 24.59 24.26 24.45 2,192,134 -0.08(-0.32%)
Jul 13, 2010 24.13 24.63 24.01 24.53 3,319,691 +0.73(+3.07%)
Jul 12, 2010 23.98 24.14 23.56 23.80 2,453,209 -0.22(-0.91%)
Jul 09, 2010 24.01 24.04 23.66 24.01 2,266,652 +0.33(+1.40%)
Jul 08, 2010 23.61 23.72 23.35 23.68 2,704,426 +0.34(+1.47%)
Jul 07, 2010 22.65 23.37 22.63 23.34 5,020,198 +0.74(+3.28%)
Jul 06, 2010 23.26 23.46 22.47 22.60 4,725,137 -0.28(-1.21%)
Jul 02, 2010 22.88 23.25 22.76 22.88 4,368,577 -0.23(-0.99%)
Jul 01, 2010 23.29 23.39 22.56 23.10 8,213,038 -0.17(-0.74%)
Jun 30, 2010 23.49 23.83 23.22 23.28 4,908,142 -0.24(-1.01%)
Jun 29, 2010 23.98 24.01 23.37 23.51 3,546,880 -0.99(-4.04%)
Jun 25, 2010 24.50 24.53 23.89 24.50 5,334,391 +0.46(+1.92%)
Jun 24, 2010 24.19 24.41 23.99 24.04 2,291,324 -0.35(-1.43%)
Jun 23, 2010 24.44 24.67 24.12 24.39 2,776,720 -0.11(-0.45%)
Jun 22, 2010 25.09 25.34 24.48 24.50 2,422,327 -0.48(-1.93%)
Jun 21, 2010 25.55 25.66 24.85 24.98 2,379,916 -0.24(-0.94%)
Jun 18, 2010 25.22 25.42 25.09 25.22 1,869,371 +0.01(+0.05%)
Jun 17, 2010 25.35 25.36 24.94 25.20 1,698,162 +0.02(+0.09%)
Jun 16, 2010 25.11 25.45 25.05 25.18 2,848,498 -0.14(-0.54%)
Jun 15, 2010 24.98 25.39 24.86 25.32 2,491,966 +0.55(+2.22%)
Jun 14, 2010 24.94 25.19 24.70 24.77 2,819,356 +0.13(+0.54%)
Jun 11, 2010 24.02 24.64 23.94 24.64 2,300,897 +0.35(+1.43%)
Jun 10, 2010 23.92 24.30 23.85 24.29 2,497,895 +0.76(+3.21%)
Jun 09, 2010 23.70 24.07 23.43 23.53 3,184,390 +0.04(+0.16%)
Jun 08, 2010 23.62 23.78 23.10 23.49 7,064,955 -0.06(-0.24%)
Jun 07, 2010 24.25 24.32 23.52 23.55 5,980,557 -0.59(-2.45%)
Jun 04, 2010 24.14 24.90 24.06 24.14 5,985,121 -1.22(-4.83%)
Jun 03, 2010 25.04 25.43 25.00 25.37 3,366,188 +0.34(+1.34%)
Jun 02, 2010 24.47 25.04 24.28 25.03 3,132,189 +0.68(+2.79%)
Jun 01, 2010 24.78 25.15 24.34 24.35 3,990,164 -0.73(-2.91%)
May 28, 2010 25.08 25.40 24.91 25.08 5,315,807 -0.30(-1.17%)
May 27, 2010 24.99 25.43 24.84 25.38 3,329,799 +0.97(+3.98%)
May 26, 2010 24.51 25.05 24.32 24.41 5,261,212 -0.02(-0.07%)
May 25, 2010 23.85 24.44 23.52 24.43 13,289,054 -0.05(-0.19%)
May 24, 2010 24.67 24.92 24.46 24.47 13,871,805 -0.37(-1.49%)
May 21, 2010 24.07 25.01 23.98 24.84 6,326,081 +0.34(+1.40%)
May 20, 2010 24.57 25.11 24.49 24.50 6,418,681 -1.30(-5.03%)
May 19, 2010 25.89 26.22 25.42 25.80 5,025,262 -0.26(-1.01%)
May 18, 2010 26.93 26.97 25.96 26.06 6,176,295 -0.52(-1.97%)
May 17, 2010 26.62 26.83 25.79 26.58 12,830,505 +0.17(+0.63%)
May 14, 2010 26.41 26.77 26.08 26.41 3,079,306 -0.51(-1.88%)
May 13, 2010 27.07 27.30 26.76 26.92 4,947,804 -0.24(-0.87%)
May 12, 2010 26.46 27.16 26.45 27.16 3,386,031 +0.81(+3.06%)
May 11, 2010 26.44 26.74 26.31 26.35 5,922,860 +0.12(+0.47%)
May 10, 2010 25.84 26.22 25.80 26.22 7,434,090 +1.33(+5.35%)
May 07, 2010 25.31 25.70 24.62 24.89 9,228,697 +2.56(+11.46%)
May 06, 2010 25.67 26.61 11.73 22.33 9,436 -4.18(-15.77%)
May 05, 2010 26.57 26.88 26.42 26.52 5,572,551 -0.32(-1.18%)
May 04, 2010 27.24 27.25 26.69 26.83 6,501,696 -0.79(-2.85%)
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.