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 (%)
Aug 31, 2010 22.88 23.14 22.68 22.91 25,121 -0.03(-0.11%)
Aug 30, 2010 23.32 23.46 22.94 22.94 2,312,573 -0.52(-2.22%)
Aug 27, 2010 22.84 23.50 22.67 23.46 2,736,542 +0.55(+2.42%)
Aug 26, 2010 23.11 23.32 22.81 22.90 2,207,190 -0.13(-0.56%)
Aug 25, 2010 22.52 23.10 22.45 23.03 3,113,590 +0.28(+1.23%)
Aug 24, 2010 22.60 22.95 22.36 22.75 3,832,472 -0.20(-0.87%)
Aug 23, 2010 23.39 23.53 22.94 22.95 2,128,195 -0.30(-1.29%)
Aug 20, 2010 23.13 23.26 22.88 23.25 3,254,585 -0.00(-0.02%)
Aug 19, 2010 23.77 23.84 23.16 23.25 3,779,566 -0.63(-2.63%)
Aug 18, 2010 23.77 24.10 23.52 23.88 3,603,492 +0.11(+0.47%)
Aug 17, 2010 23.60 23.98 23.49 23.77 3,229,158 +0.40(+1.69%)
Aug 16, 2010 23.05 23.50 22.95 23.37 5,507,957 +0.15(+0.65%)
Aug 13, 2010 23.22 23.46 23.20 23.22 5,670,714 -0.29(-1.24%)
Aug 12, 2010 23.14 23.63 23.01 23.52 8,684,817 -0.09(-0.40%)
Aug 11, 2010 24.05 24.06 23.55 23.61 7,011,921 -0.91(-3.70%)
Aug 10, 2010 24.76 24.81 24.33 24.52 4,813,595 -0.43(-1.74%)
Aug 09, 2010 24.89 25.05 24.72 24.95 1,665,950 +0.23(+0.94%)
Aug 06, 2010 24.72 24.79 24.20 24.72 5,018,967 -0.14(-0.57%)
Aug 05, 2010 24.96 25.11 24.84 24.86 2,476,532 -0.33(-1.30%)
Aug 04, 2010 25.03 25.25 24.96 25.19 2,728,455 +0.28(+1.14%)
Aug 03, 2010 25.09 25.27 24.75 24.90 2,699,758 -0.27(-1.06%)
Aug 02, 2010 25.17 25.32 24.96 25.17 2,731,550 +0.40(+1.60%)
Jul 30, 2010 24.78 24.97 24.32 24.78 2,905,168 +0.02(+0.07%)
Jul 29, 2010 25.04 25.14 24.37 24.76 2,346,219 -0.06(-0.26%)
Jul 28, 2010 25.19 25.30 24.70 24.82 8,108,016 -0.41(-1.64%)
Jul 27, 2010 25.54 25.65 25.15 25.24 2,807,938 -0.09(-0.36%)
Jul 26, 2010 24.90 25.34 24.75 25.33 4,087,620 +0.56(+2.26%)
Jul 23, 2010 24.15 24.84 24.09 24.77 4,869,169 +0.49(+2.04%)
Jul 22, 2010 23.79 24.34 23.79 24.27 2,794,989 +0.79(+3.37%)
Jul 21, 2010 24.10 24.11 23.42 23.48 2,218,556 -0.40(-1.69%)
Jul 20, 2010 23.20 23.93 23.09 23.89 3,409,368 +0.39(+1.67%)
Jul 19, 2010 23.43 23.54 23.07 23.49 2,191,557 +0.10(+0.42%)
Jul 16, 2010 23.40 24.10 23.33 23.40 3,004,958 -0.85(-3.51%)
Jul 15, 2010 24.49 24.50 23.93 24.25 3,392,727 -0.20(-0.83%)
Jul 14, 2010 24.47 24.59 24.26 24.45 2,192,134 -0.08(-0.32%)
Jul 13, 2010 24.13 24.63 24.01 24.53 3,319,691 +0.73(+3.07%)
Jul 12, 2010 23.98 24.14 23.56 23.80 2,453,209 -0.22(-0.91%)
Jul 09, 2010 24.01 24.04 23.66 24.01 2,266,652 +0.33(+1.40%)
Jul 08, 2010 23.61 23.72 23.35 23.68 2,704,426 +0.34(+1.47%)
Jul 07, 2010 22.65 23.37 22.63 23.34 5,020,198 +0.74(+3.28%)
Jul 06, 2010 23.26 23.46 22.47 22.60 4,725,137 -0.28(-1.21%)
Jul 02, 2010 22.88 23.25 22.76 22.88 4,368,577 -0.23(-0.99%)
Jul 01, 2010 23.29 23.39 22.56 23.10 8,213,038 -0.17(-0.74%)
Jun 30, 2010 23.49 23.83 23.22 23.28 4,908,142 -0.24(-1.01%)
Jun 29, 2010 23.98 24.01 23.37 23.51 3,546,880 -0.99(-4.04%)
Jun 25, 2010 24.50 24.53 23.89 24.50 5,334,391 +0.46(+1.92%)
Jun 24, 2010 24.19 24.41 23.99 24.04 2,291,324 -0.35(-1.43%)
Jun 23, 2010 24.44 24.67 24.12 24.39 2,776,720 -0.11(-0.45%)
Jun 22, 2010 25.09 25.34 24.48 24.50 2,422,327 -0.48(-1.93%)
Jun 21, 2010 25.55 25.66 24.85 24.98 2,379,916 -0.24(-0.94%)
Jun 18, 2010 25.22 25.42 25.09 25.22 1,869,371 +0.01(+0.05%)
Jun 17, 2010 25.35 25.36 24.94 25.20 1,698,162 +0.02(+0.09%)
Jun 16, 2010 25.11 25.45 25.05 25.18 2,848,498 -0.14(-0.54%)
Jun 15, 2010 24.98 25.39 24.86 25.32 2,491,966 +0.55(+2.22%)
Jun 14, 2010 24.94 25.19 24.70 24.77 2,819,356 +0.13(+0.54%)
Jun 11, 2010 24.02 24.64 23.94 24.64 2,300,897 +0.35(+1.43%)
Jun 10, 2010 23.92 24.30 23.85 24.29 2,497,895 +0.76(+3.21%)
Jun 09, 2010 23.70 24.07 23.43 23.53 3,184,390 +0.04(+0.16%)
Jun 08, 2010 23.62 23.78 23.10 23.49 7,064,955 -0.06(-0.24%)
Jun 07, 2010 24.25 24.32 23.52 23.55 5,980,557 -0.59(-2.45%)
Jun 04, 2010 24.14 24.90 24.06 24.14 5,985,121 -1.22(-4.83%)
Jun 03, 2010 25.04 25.43 25.00 25.37 3,366,188 +0.34(+1.34%)
Jun 02, 2010 24.47 25.04 24.28 25.03 3,132,189 +0.68(+2.79%)
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.