Skip to main content

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

117.95 +2.09 (+1.80%)
Streaming Delayed Price Updated: 12:49 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 20.84 21.15 20.81 20.86 6,742,890 +0.00(+0.00%)
Jul 30, 2009 20.80 21.12 20.73 20.86 3,934,334 +0.31(+1.52%)
Jul 29, 2009 20.55 20.67 20.44 20.55 2,314,832 -0.10(-0.50%)
Jul 28, 2009 20.49 20.73 20.37 20.65 3,065,151 +0.12(+0.60%)
Jul 27, 2009 20.50 20.66 20.37 20.53 3,739,016 -0.02(-0.10%)
Jul 24, 2009 20.34 20.57 20.24 20.55 4,334,113 +0.07(+0.33%)
Jul 23, 2009 19.89 20.57 19.82 20.48 4,793,844 +0.59(+2.99%)
Jul 22, 2009 19.64 20.00 19.61 19.88 3,719,582 +0.15(+0.74%)
Jul 21, 2009 19.96 20.00 19.50 19.74 5,622,413 -0.07(-0.35%)
Jul 20, 2009 19.66 19.84 19.56 19.81 4,742,330 +0.23(+1.18%)
Jul 17, 2009 19.67 19.69 19.47 19.58 3,978,887 -0.04(-0.20%)
Jul 16, 2009 19.32 19.73 19.26 19.61 5,047,295 +0.22(+1.12%)
Jul 15, 2009 19.03 19.44 18.94 19.40 4,774,046 +0.70(+3.75%)
Jul 14, 2009 18.59 18.76 18.45 18.70 3,672,734 +0.14(+0.76%)
Jul 13, 2009 18.15 18.60 18.15 18.55 4,434,750 +0.41(+2.26%)
Jul 10, 2009 17.94 18.21 17.85 18.14 3,098,995 +0.10(+0.55%)
Jul 09, 2009 18.20 18.24 18.00 18.04 3,844,709 -0.05(-0.28%)
Jul 08, 2009 18.25 18.32 17.78 18.10 4,942,589 -0.09(-0.49%)
Jul 07, 2009 18.49 18.55 18.17 18.19 3,337,187 -0.33(-1.78%)
Jul 06, 2009 18.49 18.62 18.22 18.52 3,523,295 -0.18(-0.94%)
Jul 02, 2009 19.08 19.08 18.61 18.69 3,295,054 -0.65(-3.34%)
Jul 01, 2009 19.12 19.47 19.10 19.34 3,293,588 +0.33(+1.73%)
Jun 30, 2009 19.05 19.17 18.87 19.01 3,312,155 -0.03(-0.18%)
Jun 29, 2009 19.03 19.14 18.70 19.04 3,659,794 +0.04(+0.23%)
Jun 26, 2009 18.70 19.08 18.64 19.00 5,273,769 +0.21(+1.14%)
Jun 25, 2009 18.45 18.80 18.41 18.79 4,158,239 +0.47(+2.59%)
Jun 24, 2009 18.32 18.55 18.20 18.31 3,177,823 +0.13(+0.71%)
Jun 23, 2009 18.46 18.50 18.13 18.18 4,114,397 -0.19(-1.05%)
Jun 22, 2009 18.92 18.92 18.35 18.38 3,457,737 -0.67(-3.50%)
Jun 19, 2009 19.17 19.25 18.97 19.04 3,632,831 +0.12(+0.61%)
Jun 18, 2009 18.83 19.06 18.62 18.93 3,611,999 +0.08(+0.43%)
Jun 17, 2009 18.70 19.05 18.53 18.85 4,858,506 +0.18(+0.96%)
Jun 16, 2009 19.20 19.21 18.64 18.67 4,537,721 -0.39(-2.04%)
Jun 15, 2009 19.27 19.31 18.82 19.05 3,307,526 -0.49(-2.49%)
Jun 12, 2009 19.38 19.57 19.25 19.54 2,870,287 +0.03(+0.17%)
Jun 11, 2009 19.65 19.85 19.51 19.51 6,555,562 -0.10(-0.52%)
Jun 10, 2009 19.90 19.92 19.23 19.61 3,157,236 -0.09(-0.43%)
Jun 09, 2009 19.73 19.86 19.59 19.70 2,959,398 +0.11(+0.55%)
Jun 08, 2009 19.53 19.85 19.39 19.59 3,738,502 -0.26(-1.31%)
Jun 05, 2009 20.02 20.05 19.62 19.85 4,234,662 -0.02(-0.11%)
Jun 04, 2009 19.63 19.87 19.37 19.87 3,963,086 +0.38(+1.97%)
Jun 03, 2009 19.52 19.59 19.29 19.49 3,735,335 -0.22(-1.11%)
Jun 02, 2009 19.41 19.81 19.30 19.70 4,365,975 +0.21(+1.05%)
Jun 01, 2009 19.11 19.58 19.04 19.50 4,318,198 +0.80(+4.27%)
May 29, 2009 18.45 18.70 18.33 18.70 3,682,143 +0.33(+1.81%)
May 28, 2009 18.47 18.60 17.95 18.37 3,285,883 +0.00(+0.02%)
May 27, 2009 18.65 18.84 18.32 18.36 4,205,060 -0.40(-2.14%)
May 26, 2009 17.71 18.81 17.67 18.76 4,931,597 +0.91(+5.10%)
May 22, 2009 18.20 18.22 17.85 17.85 2,821,792 -0.20(-1.09%)
May 21, 2009 18.06 18.25 17.76 18.05 2,890,610 -0.30(-1.63%)
May 20, 2009 18.69 19.03 18.29 18.35 3,946,313 -0.13(-0.72%)
May 19, 2009 18.52 18.74 18.30 18.48 2,990,917 -0.03(-0.14%)
May 18, 2009 18.11 18.59 18.05 18.51 2,648,795 +0.64(+3.59%)
May 15, 2009 17.89 18.17 17.73 17.87 3,790,932 -0.07(-0.38%)
May 14, 2009 17.75 18.27 17.62 17.94 3,980,727 +0.21(+1.16%)
May 13, 2009 18.26 18.30 17.68 17.73 4,107,513 -0.88(-4.73%)
May 12, 2009 18.97 19.08 18.25 18.61 4,035,254 -0.30(-1.58%)
May 11, 2009 18.93 19.07 18.78 18.91 3,430,759 -0.37(-1.93%)
May 08, 2009 18.99 19.35 18.77 19.28 5,561,513 +0.59(+3.13%)
May 07, 2009 19.38 19.42 18.50 18.70 6,050,442 -0.33(-1.73%)
May 06, 2009 19.21 19.29 18.69 19.02 4,386,169 +0.05(+0.27%)
May 05, 2009 19.04 19.10 18.71 18.97 5,850,276 -0.12(-0.65%)
May 04, 2009 18.86 19.13 18.82 19.10 3,381,871 +0.66(+3.59%)
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.