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 29, 2010 21.79 22.01 21.44 21.48 5,222,327 -0.21(-0.97%)
Jan 28, 2010 22.13 22.17 21.51 21.69 4,132,291 -0.40(-1.80%)
Jan 27, 2010 21.78 22.13 21.70 22.09 4,930,213 +0.23(+1.04%)
Jan 26, 2010 21.95 22.13 21.84 21.86 3,274,798 -0.17(-0.77%)
Jan 25, 2010 22.16 22.17 21.90 22.03 3,990,800 +0.03(+0.13%)
Jan 22, 2010 22.38 22.49 21.95 22.00 5,374,845 -0.44(-1.97%)
Jan 21, 2010 22.72 22.88 22.30 22.44 4,439,778 -0.26(-1.16%)
Jan 20, 2010 22.88 22.88 22.45 22.71 4,186,282 -0.33(-1.42%)
Jan 19, 2010 22.71 23.03 22.71 23.03 6,471,901 +0.40(+1.75%)
Jan 15, 2010 22.93 22.64 22.64 22.64 3,280,444 -0.30(-1.29%)
Jan 14, 2010 22.75 22.99 22.73 22.93 2,626,075 +0.09(+0.39%)
Jan 13, 2010 22.63 22.87 22.47 22.84 3,275,617 +0.26(+1.17%)
Jan 12, 2010 22.66 22.73 22.46 22.58 4,628,829 -0.21(-0.94%)
Jan 11, 2010 22.99 23.01 22.69 22.80 2,025,793 -0.08(-0.35%)
Jan 08, 2010 22.72 22.88 22.65 22.88 1,701,305 +0.09(+0.39%)
Jan 07, 2010 22.64 22.79 22.42 22.79 5,151,205 +0.16(+0.70%)
Jan 06, 2010 22.62 22.74 22.54 22.63 2,296,468 -0.02(-0.11%)
Jan 05, 2010 22.70 22.76 22.53 22.65 3,788,920 -0.07(-0.30%)
Jan 04, 2010 22.53 22.76 22.52 22.72 3,769,779 +0.55(+2.47%)
Dec 31, 2009 22.56 22.18 22.18 22.18 2,285,996 -0.37(-1.64%)
Dec 30, 2009 22.45 22.63 22.35 22.54 3,240,562 +0.02(+0.11%)
Dec 29, 2009 22.61 22.63 22.51 22.52 5,411,464 -0.04(-0.18%)
Dec 28, 2009 22.67 22.67 22.44 22.56 1,980,537 -0.02(-0.11%)
Dec 24, 2009 22.56 22.58 22.48 22.58 553,307 +0.14(+0.64%)
Dec 23, 2009 22.27 22.46 22.15 22.44 2,508,911 +0.30(+1.35%)
Dec 22, 2009 21.97 22.16 21.92 22.14 2,847,453 +0.23(+1.05%)
Dec 21, 2009 21.78 21.97 21.77 21.91 2,591,767 +0.27(+1.27%)
Dec 18, 2009 21.59 21.64 21.31 21.64 2,906,503 +0.20(+0.94%)
Dec 17, 2009 21.49 21.56 21.26 21.44 2,567,546 -0.12(-0.56%)
Dec 16, 2009 21.64 21.72 21.47 21.56 2,533,432 +0.06(+0.28%)
Dec 15, 2009 21.48 21.67 21.41 21.50 2,905,321 -0.02(-0.07%)
Dec 14, 2009 21.37 21.53 21.34 21.51 3,661,948 +0.36(+1.70%)
Dec 11, 2009 21.07 21.18 20.91 21.16 1,585,527 +0.25(+1.18%)
Dec 10, 2009 21.12 22.23 20.85 20.91 2,510,137 -0.12(-0.59%)
Dec 09, 2009 21.06 21.11 20.83 21.03 2,382,479 -0.08(-0.36%)
Dec 08, 2009 21.05 21.22 20.82 21.11 3,260,340 -0.08(-0.40%)
Dec 07, 2009 21.16 21.32 21.06 21.20 2,381,605 +0.02(+0.11%)
Dec 04, 2009 21.10 21.37 20.81 21.17 6,128,387 +0.51(+2.48%)
Dec 03, 2009 21.03 21.18 20.66 20.66 3,007,170 -0.31(-1.46%)
Dec 02, 2009 20.74 21.16 20.74 20.97 2,851,854 +0.23(+1.11%)
Dec 01, 2009 20.63 20.81 20.56 20.74 2,616,595 +0.31(+1.50%)
Nov 30, 2009 20.31 20.47 20.01 20.43 5,024,551 +0.04(+0.22%)
Nov 27, 2009 20.12 20.64 20.09 20.39 2,238,001 -0.48(-2.32%)
Nov 25, 2009 21.00 21.04 20.83 20.87 2,599,208 -0.01(-0.04%)
Nov 24, 2009 21.00 21.00 20.66 20.88 3,362,648 -0.12(-0.59%)
Nov 23, 2009 20.89 21.22 20.88 21.00 3,061,377 +0.41(+1.98%)
Nov 20, 2009 20.45 20.66 20.43 20.60 2,100,343 -0.02(-0.12%)
Nov 19, 2009 20.97 20.99 20.46 20.62 2,942,657 -0.55(-2.59%)
Nov 18, 2009 21.23 21.24 20.95 21.17 2,337,743 -0.04(-0.17%)
Nov 17, 2009 21.18 21.28 21.03 21.20 2,273,848 -0.02(-0.09%)
Nov 16, 2009 20.83 21.38 20.83 21.22 3,152,566 +0.55(+2.67%)
Nov 13, 2009 20.53 20.77 20.31 20.67 3,464,909 +0.14(+0.69%)
Nov 12, 2009 20.91 21.04 20.46 20.53 3,669,816 -0.40(-1.92%)
Nov 11, 2009 20.94 21.13 20.75 20.93 2,336,212 +0.16(+0.76%)
Nov 10, 2009 20.84 20.99 20.59 20.78 4,490,933 -0.10(-0.48%)
Nov 09, 2009 20.64 20.90 20.62 20.88 2,933,781 +0.40(+1.97%)
Nov 06, 2009 20.26 20.65 20.19 20.47 3,699,872 +0.01(+0.06%)
Nov 05, 2009 20.12 20.49 20.02 20.46 2,476,199 +0.57(+2.88%)
Nov 04, 2009 20.28 20.35 19.88 19.89 5,913,219 -0.24(-1.18%)
Nov 03, 2009 19.74 20.15 19.70 20.13 4,382,737 +0.25(+1.24%)
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.