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

113.22 USD +0.85 (+0.76%)
Official Closing Price Updated: 8:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 39.86 40.10 38.47 38.83 0 -0.75(-1.89%)
Jan 29, 2009 40.77 40.85 39.46 39.58 1,815,136 -1.71(-4.14%)
Jan 28, 2009 40.46 41.55 40.35 41.29 2,076,968 +1.59(+4.01%)
Jan 27, 2009 39.36 40.01 39.06 39.70 1,555,123 +0.46(+1.17%)
Jan 26, 2009 38.85 40.15 38.64 39.24 2,503,605 +0.40(+1.03%)
Jan 23, 2009 37.73 39.37 37.55 38.84 1,914,403 +0.20(+0.52%)
Jan 22, 2009 38.85 39.68 37.98 38.64 1,661,810 -1.12(-2.82%)
Jan 21, 2009 38.69 39.96 37.79 39.76 1,969,845 +1.63(+4.27%)
Jan 20, 2009 40.35 40.59 38.07 38.13 2,643,377 -2.73(-6.68%)
Jan 16, 2009 41.17 41.17 39.42 40.86 3,616,741 +0.54(+1.34%)
Jan 15, 2009 39.82 40.81 38.52 40.32 2,704,651 +0.57(+1.43%)
Jan 14, 2009 40.62 40.86 39.57 39.75 2,506,560 -1.69(-4.08%)
Jan 13, 2009 41.06 41.75 40.81 41.44 1,820,651 +0.36(+0.88%)
Jan 12, 2009 42.18 42.27 40.89 41.08 1,471,122 -1.20(-2.84%)
Jan 09, 2009 44.00 44.03 42.14 42.28 1,678,322 -1.63(-3.71%)
Jan 08, 2009 43.55 44.06 43.24 43.91 1,397,969 +0.19(+0.43%)
Jan 07, 2009 44.44 44.50 43.23 43.72 1,654,542 -1.45(-3.21%)
Jan 06, 2009 44.99 45.72 44.65 45.17 1,806,570 +0.51(+1.14%)
Jan 05, 2009 44.92 44.96 43.83 44.66 2,934,680 -0.05(-0.11%)
Jan 02, 2009 44.31 45.15 43.78 44.71 0 +0.74(+1.68%)
Jan 01, 2009 43.09 44.83 43.01 43.97 0 +0.00(+0.00%)
Dec 31, 2008 43.09 44.83 43.01 43.97 2,280,674 +1.05(+2.45%)
Dec 30, 2008 41.88 43.06 41.72 42.92 2,212,409 +1.41(+3.40%)
Dec 29, 2008 42.09 42.27 40.91 41.51 1,991,812 -0.80(-1.89%)
Dec 26, 2008 42.12 42.31 41.60 42.31 946,123 +0.65(+1.56%)
Dec 24, 2008 41.63 41.90 41.02 41.66 1,171,210 +0.00(+0.00%)
Dec 23, 2008 42.64 42.90 41.52 41.66 2,198,964 -0.79(-1.86%)
Dec 22, 2008 43.27 43.30 41.09 42.45 2,451,410 -0.44(-1.03%)
Dec 19, 2008 43.27 44.05 42.67 42.89 3,097,295 +0.19(+0.44%)
Dec 18, 2008 43.19 43.84 41.83 42.70 2,506,844 -0.64(-1.48%)
Dec 17, 2008 42.36 43.78 42.00 43.34 2,345,244 +0.78(+1.83%)
Dec 16, 2008 40.86 42.75 40.78 42.56 3,195,480 +2.29(+5.69%)
Dec 15, 2008 41.70 41.95 39.51 40.27 2,297,944 -1.23(-2.96%)
Dec 12, 2008 39.13 41.61 39.06 41.50 2,993,360 +1.43(+3.57%)
Dec 11, 2008 41.86 42.27 39.60 40.07 2,578,879 -2.22(-5.25%)
Dec 10, 2008 41.80 42.89 41.49 42.29 3,145,249 +0.93(+2.25%)
Dec 09, 2008 42.21 43.58 40.94 41.36 3,654,748 -1.13(-2.66%)
Dec 08, 2008 41.88 43.00 41.63 42.49 2,539,895 +1.68(+4.12%)
Dec 05, 2008 38.59 40.99 37.79 40.81 2,819,047 +1.40(+3.55%)
Dec 04, 2008 40.06 41.28 38.54 39.41 2,982,413 -1.23(-3.03%)
Dec 03, 2008 39.07 40.73 38.26 40.64 3,568,083 +1.30(+3.30%)
Dec 02, 2008 38.23 39.41 37.43 39.34 5,345,978 +1.69(+4.49%)
Dec 01, 2008 40.93 41.22 37.20 37.65 2,998,032 -4.44(-10.55%)
Nov 28, 2008 41.02 42.26 40.95 42.09 1,704,657 +0.71(+1.72%)
Nov 26, 2008 38.44 41.62 38.34 41.38 3,395,055 +2.00(+5.08%)
Nov 25, 2008 39.36 39.50 37.90 39.38 3,032,059 +0.58(+1.49%)
Nov 24, 2008 36.85 39.15 36.39 38.80 3,802,270 +2.59(+7.15%)
Nov 21, 2008 35.09 36.56 33.20 36.21 6,292,099 +1.88(+5.48%)
Nov 20, 2008 36.44 37.32 34.33 34.33 5,015,169 -2.37(-6.46%)
Nov 19, 2008 39.71 40.02 36.70 36.70 3,425,511 -3.23(-8.09%)
Nov 18, 2008 40.16 40.78 38.30 39.93 2,072,720 -0.07(-0.18%)
Nov 17, 2008 40.28 41.26 39.84 40.00 1,911,789 -0.35(-0.87%)
Nov 14, 2008 42.56 43.10 40.35 40.35 2,507,545 -2.98(-6.88%)
Nov 13, 2008 40.55 43.55 38.32 43.33 3,922,434 +3.08(+7.65%)
Nov 12, 2008 41.97 42.23 40.14 40.25 3,067,993 -2.40(-5.63%)
Nov 11, 2008 43.23 44.00 42.39 42.65 2,973,242 -0.96(-2.20%)
Nov 10, 2008 45.67 45.67 43.18 43.61 1,762,007 -0.98(-2.20%)
Nov 07, 2008 44.46 45.06 43.60 44.59 1,779,256 +0.66(+1.50%)
Nov 06, 2008 45.28 45.72 43.93 43.93 3,226,385 -1.73(-3.79%)
Nov 05, 2008 47.70 47.88 45.41 45.66 2,155,656 -2.51(-5.21%)
Nov 04, 2008 48.60 48.73 47.26 48.17 1,615,636 +0.74(+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.