Skip to main content

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

110.44 +0.48 (+0.44%)
Streaming Delayed Price Updated: 9:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 26.81 27.11 26.62 26.94 2,980,352 +0.16(+0.59%)
Feb 27, 2007 27.49 27.56 26.78 26.78 5,126,554 -1.14(-4.08%)
Feb 26, 2007 28.12 28.15 27.75 27.92 2,533,366 -0.08(-0.29%)
Feb 23, 2007 28.11 28.11 27.91 28.00 3,046,141 -0.12(-0.43%)
Feb 22, 2007 28.14 28.16 27.89 28.12 2,163,827 +0.02(+0.09%)
Feb 21, 2007 27.87 28.11 27.87 28.10 3,376,574 +0.12(+0.42%)
Feb 20, 2007 27.71 28.06 27.57 27.98 1,663,833 +0.26(+0.93%)
Feb 16, 2007 27.65 27.76 27.48 27.73 1,582,156 +0.09(+0.32%)
Feb 15, 2007 27.61 27.73 27.50 27.64 1,276,549 +0.03(+0.12%)
Feb 14, 2007 27.55 27.73 27.49 27.60 1,760,741 +0.08(+0.28%)
Feb 13, 2007 27.38 27.53 27.32 27.53 10,795,286 +0.26(+0.95%)
Feb 12, 2007 27.44 27.44 27.17 27.27 4,291,856 -0.21(-0.76%)
Feb 09, 2007 27.66 27.68 27.25 27.48 1,987,315 -0.19(-0.67%)
Feb 08, 2007 27.53 27.70 27.50 27.66 1,762,889 -0.08(-0.29%)
Feb 07, 2007 27.62 27.75 27.50 27.75 1,135,289 +0.22(+0.81%)
Feb 06, 2007 27.49 27.52 27.30 27.52 1,193,878 +0.10(+0.38%)
Feb 05, 2007 27.51 27.54 27.32 27.42 2,083,640 -0.06(-0.22%)
Feb 02, 2007 27.48 27.55 27.38 27.48 1,383,300 -0.00(-0.01%)
Feb 01, 2007 27.28 27.48 27.17 27.48 6,994,456 +0.37(+1.37%)
Jan 31, 2007 26.96 27.23 26.79 27.11 6,078,131 +0.12(+0.46%)
Jan 30, 2007 26.89 26.99 26.73 26.99 1,048,150 +0.20(+0.74%)
Jan 29, 2007 26.62 26.88 26.61 26.79 2,804,833 +0.17(+0.65%)
Jan 26, 2007 26.71 26.71 26.37 26.62 943,633 +0.06(+0.23%)
Jan 25, 2007 26.85 26.91 26.48 26.56 1,462,991 -0.33(-1.24%)
Jan 24, 2007 26.65 26.89 26.60 26.89 1,708,768 +0.28(+1.06%)
Jan 23, 2007 26.25 26.68 26.25 26.61 1,715,471 +0.30(+1.13%)
Jan 22, 2007 26.54 26.56 26.24 26.31 2,284,481 -0.23(-0.87%)
Jan 19, 2007 26.27 26.59 26.27 26.54 1,737,318 +0.18(+0.67%)
Jan 18, 2007 26.66 26.67 26.31 26.36 1,737,814 -0.33(-1.25%)
Jan 17, 2007 26.57 26.78 26.57 26.70 1,748,738 +0.01(+0.05%)
Jan 16, 2007 26.83 26.91 26.59 26.69 3,165,305 -0.10(-0.38%)
Jan 12, 2007 26.61 26.79 26.57 26.79 2,024,554 +0.25(+0.93%)
Jan 11, 2007 26.38 26.65 26.30 26.54 1,465,722 +0.27(+1.01%)
Jan 10, 2007 26.12 26.30 26.05 26.27 4,354,467 +0.01(+0.03%)
Jan 09, 2007 26.19 26.30 25.93 26.27 5,872,076 +0.05(+0.20%)
Jan 08, 2007 26.21 26.27 25.95 26.21 1,691,142 -0.02(-0.06%)
Jan 05, 2007 26.48 26.48 26.10 26.23 4,801,086 -0.29(-1.11%)
Jan 04, 2007 26.54 26.64 26.27 26.52 3,058,802 -0.02(-0.08%)
Jan 03, 2007 26.83 26.84 26.24 26.54 3,479,602 -0.04(-0.14%)
Dec 29, 2006 26.85 26.88 26.55 26.58 4,871,095 -0.28(-1.05%)
Dec 28, 2006 26.92 26.97 26.79 26.86 1,590,597 -0.10(-0.39%)
Dec 27, 2006 26.71 26.97 26.71 26.97 958,280 +0.37(+1.39%)
Dec 26, 2006 26.40 26.65 26.40 26.60 1,445,862 +0.23(+0.89%)
Dec 22, 2006 26.42 26.55 26.28 26.36 1,674,260 -0.08(-0.30%)
Dec 21, 2006 26.64 26.75 26.39 26.44 3,688,884 -0.22(-0.83%)
Dec 20, 2006 26.59 26.78 26.59 26.67 1,758,668 +0.08(+0.30%)
Dec 19, 2006 26.35 26.63 26.26 26.59 1,486,328 +0.09(+0.35%)
Dec 18, 2006 26.89 26.94 26.45 26.49 1,725,650 -0.35(-1.31%)
Dec 15, 2006 27.06 27.06 26.79 26.84 4,017,579 -0.13(-0.49%)
Dec 14, 2006 26.77 27.10 26.77 26.98 2,218,196 +0.21(+0.80%)
Dec 13, 2006 26.90 26.95 26.67 26.76 1,960,255 +0.02(+0.06%)
Dec 12, 2006 26.91 26.91 26.60 26.75 835,144 -0.16(-0.58%)
Dec 11, 2006 26.90 26.96 26.79 26.90 10,375,748 +0.03(+0.10%)
Dec 08, 2006 26.93 27.04 26.67 26.88 1,562,792 -0.05(-0.19%)
Dec 07, 2006 27.12 27.12 26.86 26.93 855,749 -0.10(-0.37%)
Dec 06, 2006 27.03 27.13 26.88 27.03 1,123,373 -0.05(-0.18%)
Dec 05, 2006 27.02 27.14 26.93 27.08 1,918,547 +0.07(+0.25%)
Dec 04, 2006 26.52 27.01 26.52 27.01 1,639,752 +0.46(+1.75%)
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.