Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2009 19.99 20.18 19.57 19.88 4,143,413 -0.03(-0.14%)
Oct 30, 2009 20.35 20.37 19.78 19.91 6,089,778 -0.57(-2.79%)
Oct 29, 2009 20.29 20.57 20.19 20.48 6,447,529 +0.36(+1.80%)
Oct 28, 2009 20.64 20.76 20.05 20.12 4,372,414 -0.61(-2.95%)
Oct 27, 2009 21.01 21.11 20.69 20.73 3,400,438 -0.25(-1.19%)
Oct 26, 2009 21.18 21.51 20.84 20.98 2,626,556 -0.17(-0.82%)
Oct 23, 2009 21.26 21.29 21.11 21.16 2,766,585 -0.40(-1.85%)
Oct 22, 2009 21.26 21.65 21.01 21.55 2,139,302 +0.28(+1.31%)
Oct 21, 2009 21.53 21.93 21.26 21.28 3,501,925 -0.31(-1.42%)
Oct 20, 2009 21.45 21.63 21.44 21.58 2,052,140 -0.30(-1.36%)
Oct 19, 2009 21.75 21.98 21.55 21.88 2,214,960 +0.23(+1.04%)
Oct 16, 2009 21.74 21.78 21.47 21.65 2,782,307 -0.21(-0.98%)
Oct 15, 2009 21.74 21.92 21.68 21.87 2,579,463 -0.01(-0.05%)
Oct 14, 2009 21.76 21.92 21.60 21.88 2,278,733 +0.41(+1.89%)
Oct 13, 2009 21.51 21.56 21.26 21.47 3,021,882 -0.06(-0.30%)
Oct 12, 2009 21.70 21.73 21.43 21.54 1,793,649 +0.05(+0.24%)
Oct 09, 2009 21.26 21.52 21.23 21.49 2,108,750 +0.23(+1.06%)
Oct 08, 2009 21.24 21.43 21.10 21.26 3,625,259 +0.21(+1.01%)
Oct 07, 2009 20.98 21.12 20.92 21.05 3,091,049 +0.05(+0.25%)
Oct 06, 2009 20.81 21.13 20.76 20.99 3,298,118 +0.35(+1.70%)
Oct 05, 2009 20.39 20.72 20.30 20.64 3,343,918 +0.37(+1.81%)
Oct 02, 2009 20.27 20.50 20.21 20.28 2,979,475 -0.19(-0.94%)
Oct 01, 2009 21.01 21.05 20.45 20.47 3,529,635 -0.62(-2.92%)
Sep 30, 2009 21.36 21.41 20.83 21.09 7,812,105 -0.27(-1.26%)
Sep 29, 2009 21.46 21.57 21.28 21.36 7,569,966 -0.08(-0.38%)
Sep 28, 2009 21.05 21.52 20.98 21.44 2,018,874 +0.53(+2.54%)
Sep 25, 2009 20.91 21.07 20.79 20.91 2,938,721 -0.09(-0.44%)
Sep 24, 2009 21.47 21.49 20.89 21.00 3,347,209 -0.42(-1.97%)
Sep 23, 2009 21.63 21.80 21.37 21.42 2,401,737 -0.22(-1.02%)
Sep 22, 2009 21.66 21.71 21.47 21.64 1,828,170 +0.15(+0.69%)
Sep 21, 2009 21.37 21.59 21.31 21.49 7,193,234 -0.10(-0.45%)
Sep 18, 2009 21.71 21.71 21.40 21.59 3,032,061 +0.08(+0.36%)
Sep 17, 2009 21.51 21.75 21.45 21.51 2,758,240 +0.32(+1.52%)
Sep 16, 2009 21.22 21.57 21.13 21.19 3,587,767 +0.04(+0.21%)
Sep 15, 2009 20.95 21.16 20.86 21.15 3,396,661 +0.19(+0.90%)
Sep 14, 2009 20.65 20.96 20.61 20.96 3,448,850 +0.19(+0.89%)
Sep 11, 2009 20.84 20.97 20.68 20.77 4,753,446 +0.02(+0.08%)
Sep 10, 2009 20.54 20.83 20.37 20.76 2,849,836 +0.25(+1.20%)
Sep 09, 2009 20.27 20.65 20.18 20.51 2,908,076 +0.23(+1.13%)
Sep 08, 2009 20.26 20.28 20.00 20.28 1,908,415 +0.24(+1.21%)
Sep 04, 2009 19.79 20.07 19.63 20.04 1,497,387 +0.22(+1.10%)
Sep 03, 2009 19.70 19.82 19.42 19.82 2,007,347 +0.23(+1.19%)
Sep 02, 2009 19.62 19.77 19.56 19.59 2,662,031 -0.09(-0.45%)
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.