Skip to main content

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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 17.44 17.97 17.41 17.89 4,009,549 +0.30(+1.72%)
Nov 26, 2008 16.34 17.69 16.30 17.59 7,985,560 +0.85(+5.08%)
Nov 25, 2008 16.73 16.79 16.11 16.74 7,131,752 +0.25(+1.49%)
Nov 24, 2008 15.67 16.64 15.47 16.50 8,943,377 +1.10(+7.15%)
Nov 21, 2008 14.92 15.54 14.12 15.39 14,799,742 +0.80(+5.48%)
Nov 20, 2008 15.49 15.87 14.60 14.60 11,796,256 -1.01(-6.46%)
Nov 19, 2008 16.88 17.01 15.60 15.60 8,057,196 -1.37(-8.09%)
Nov 18, 2008 17.07 17.34 16.28 16.98 4,875,276 -0.03(-0.18%)
Nov 17, 2008 17.12 17.54 16.94 17.01 4,496,748 -0.15(-0.87%)
Nov 14, 2008 18.09 18.32 17.15 17.15 5,898,035 -1.27(-6.88%)
Nov 13, 2008 17.24 18.52 16.29 18.42 9,226,017 +1.31(+7.65%)
Nov 12, 2008 17.84 17.95 17.07 17.11 7,216,273 -1.02(-5.63%)
Nov 11, 2008 18.38 18.71 18.02 18.13 6,993,408 -0.41(-2.20%)
Nov 10, 2008 19.42 19.42 18.36 18.54 4,144,443 -0.42(-2.20%)
Nov 07, 2008 18.90 19.16 18.54 18.96 4,185,015 +0.28(+1.50%)
Nov 06, 2008 19.25 19.44 18.68 18.68 7,588,829 -0.74(-3.79%)
Nov 05, 2008 20.28 20.36 19.31 19.41 5,070,351 -1.07(-5.21%)
Nov 04, 2008 20.66 20.72 20.09 20.48 3,800,162 +0.31(+1.56%)
Nov 03, 2008 20.15 20.51 20.04 20.16 3,865,772 -0.14(-0.67%)
Oct 31, 2008 19.36 20.36 19.00 20.30 6,421,778 +0.91(+4.72%)
Oct 30, 2008 19.04 19.47 18.71 19.39 3,949,222 +0.82(+4.44%)
Oct 29, 2008 18.20 19.19 18.04 18.56 8,409,671 +0.37(+2.03%)
Oct 28, 2008 17.24 18.26 16.62 18.19 5,430,394 +1.12(+6.58%)
Oct 27, 2008 17.47 17.91 16.89 17.07 3,718,647 -0.47(-2.69%)
Oct 24, 2008 16.80 18.11 16.66 17.54 5,713,024 -0.85(-4.60%)
Oct 23, 2008 19.05 19.14 17.51 18.39 7,099,128 -0.54(-2.85%)
Oct 22, 2008 19.47 20.11 18.52 18.93 3,926,327 -1.18(-5.86%)
Oct 21, 2008 20.40 20.58 19.91 20.11 4,223,583 -0.42(-2.03%)
Oct 20, 2008 20.08 20.57 19.79 20.52 5,039,451 +0.91(+4.64%)
Oct 17, 2008 19.53 20.82 19.14 19.61 6,477,789 -0.53(-2.62%)
Oct 16, 2008 19.34 20.29 18.33 20.14 9,380,146 +1.05(+5.52%)
Oct 15, 2008 20.70 20.84 19.03 19.08 6,949,734 -1.92(-9.13%)
Oct 14, 2008 22.29 22.53 20.44 21.00 10,610,510 -0.37(-1.71%)
Oct 13, 2008 20.81 21.46 19.86 21.37 5,414,214 +1.50(+7.58%)
Oct 10, 2008 18.06 20.22 17.74 19.86 11,686,473 +0.87(+4.59%)
Oct 09, 2008 21.17 21.20 18.99 18.99 7,868,180 -1.72(-8.31%)
Oct 08, 2008 20.40 21.62 20.27 20.71 8,509,158 -0.45(-2.11%)
Oct 07, 2008 22.75 22.86 21.10 21.16 8,357,533 -1.35(-5.99%)
Oct 06, 2008 22.65 22.86 21.33 22.51 12,433,930 -0.85(-3.66%)
Oct 03, 2008 24.23 24.58 23.23 23.36 7,179,084 -0.50(-2.09%)
Oct 02, 2008 25.10 25.10 23.86 23.86 5,789,470 -1.43(-5.66%)
Oct 01, 2008 25.14 25.30 24.90 25.29 5,501,113 -0.01(-0.03%)
Sep 30, 2008 24.74 25.56 24.65 25.30 4,649,014 +0.58(+2.34%)
Sep 29, 2008 25.77 26.33 24.54 24.72 6,530,398 -1.61(-6.12%)
Sep 26, 2008 25.81 26.33 25.66 26.33 0 +0.22(+0.85%)
Sep 25, 2008 26.10 26.53 26.01 26.11 7,210,350 +0.11(+0.41%)
Sep 24, 2008 26.44 26.51 25.98 26.01 5,113,591 -0.49(-1.84%)
Sep 23, 2008 26.78 26.96 26.38 26.49 8,510,941 -0.34(-1.25%)
Sep 22, 2008 28.06 28.06 26.68 26.83 8,232,580 -0.82(-2.95%)
Sep 19, 2008 32.26 32.26 27.55 27.65 0 +0.65(+2.42%)
Sep 18, 2008 25.96 27.08 25.22 26.99 12,260,918 +1.54(+6.05%)
Sep 17, 2008 26.20 26.23 25.38 25.45 11,796,631 -1.12(-4.20%)
Sep 16, 2008 25.34 26.57 24.63 26.57 10,412,662 +0.76(+2.94%)
Sep 15, 2008 26.05 26.62 25.72 25.81 9,224,710 -1.00(-3.72%)
Sep 12, 2008 26.55 26.86 26.40 26.80 7,036,648 +0.06(+0.24%)
Sep 11, 2008 26.22 26.78 25.98 26.74 7,437,726 +0.21(+0.80%)
Sep 10, 2008 26.49 26.78 26.14 26.53 4,541,332 +0.30(+1.13%)
Sep 09, 2008 27.03 27.29 26.18 26.23 8,956,617 -0.89(-3.29%)
Sep 08, 2008 27.32 27.51 26.66 27.12 7,631,914 +0.64(+2.40%)
Sep 05, 2008 26.38 26.63 25.90 26.49 0 -0.02(-0.08%)
Sep 04, 2008 27.11 27.12 26.41 26.51 6,602,003 -0.84(-3.09%)
Sep 03, 2008 27.20 27.55 27.07 27.35 7,588,576 +0.07(+0.26%)
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.