Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 27.55 27.85 27.36 27.70 5,255,654 +0.34(+1.24%)
Aug 30, 2007 27.21 27.70 27.21 27.36 2,692,859 -0.20(-0.72%)
Aug 29, 2007 27.10 27.56 27.00 27.56 3,558,872 +0.70(+2.61%)
Aug 28, 2007 27.43 27.51 26.86 26.86 2,846,750 -0.80(-2.90%)
Aug 27, 2007 27.81 27.90 27.56 27.66 2,671,760 -0.37(-1.32%)
Aug 24, 2007 27.53 28.03 27.48 28.03 3,786,483 +0.51(+1.86%)
Aug 23, 2007 28.06 28.06 27.44 27.52 3,390,832 -0.29(-1.04%)
Aug 22, 2007 27.79 28.05 27.64 27.81 3,272,187 +0.23(+0.83%)
Aug 21, 2007 27.48 27.66 27.32 27.58 4,003,918 +0.14(+0.51%)
Aug 20, 2007 27.56 27.61 27.09 27.44 5,713,358 +0.02(+0.06%)
Aug 17, 2007 27.66 28.11 27.01 27.42 4,630,133 +0.50(+1.84%)
Aug 16, 2007 26.12 26.93 25.58 26.93 9,766,748 +0.39(+1.49%)
Aug 15, 2007 26.66 27.12 26.22 26.53 7,431,414 -0.26(-0.96%)
Aug 14, 2007 27.34 27.41 26.69 26.79 4,752,527 -0.40(-1.48%)
Aug 13, 2007 27.68 27.93 27.19 27.19 6,862,086 -0.15(-0.56%)
Aug 10, 2007 26.76 27.78 26.00 27.35 11,709,146 +0.36(+1.33%)
Aug 09, 2007 27.18 27.57 26.85 26.99 11,342,821 -0.61(-2.20%)
Aug 08, 2007 27.34 27.98 27.25 27.60 10,342,772 +0.39(+1.44%)
Aug 07, 2007 26.73 27.51 26.61 27.21 15,809,718 +0.33(+1.24%)
Aug 06, 2007 26.78 27.01 26.07 26.87 7,975,816 +0.23(+0.85%)
Aug 03, 2007 26.93 27.62 26.63 26.65 6,092,379 -0.97(-3.52%)
Aug 02, 2007 27.40 27.63 27.28 27.62 6,828,367 +0.31(+1.15%)
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.