Skip to main content

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

118.12 +2.26 (+1.95%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 22.88 23.13 22.67 22.91 25,126 -0.03(-0.11%)
Aug 30, 2010 23.31 23.45 22.93 22.93 2,313,007 -0.52(-2.22%)
Aug 27, 2010 22.83 23.49 22.67 23.45 2,737,056 +0.55(+2.42%)
Aug 26, 2010 23.11 23.31 22.80 22.90 2,207,605 -0.13(-0.56%)
Aug 25, 2010 22.52 23.10 22.44 23.03 3,114,175 +0.28(+1.23%)
Aug 24, 2010 22.60 22.95 22.36 22.75 3,833,191 -0.20(-0.87%)
Aug 23, 2010 23.39 23.53 22.94 22.95 2,128,594 -0.30(-1.28%)
Aug 20, 2010 23.13 23.26 22.88 23.25 3,255,196 -0.00(-0.02%)
Aug 19, 2010 23.77 23.83 23.16 23.25 3,780,275 -0.63(-2.63%)
Aug 18, 2010 23.76 24.10 23.52 23.88 3,604,168 +0.11(+0.47%)
Aug 17, 2010 23.60 23.97 23.48 23.77 3,229,765 +0.40(+1.69%)
Aug 16, 2010 23.05 23.49 22.94 23.37 5,508,991 +0.15(+0.65%)
Aug 13, 2010 23.22 23.46 23.20 23.22 5,671,779 -0.29(-1.24%)
Aug 12, 2010 23.14 23.62 23.00 23.51 8,686,447 -0.09(-0.40%)
Aug 11, 2010 24.05 24.05 23.54 23.61 7,013,237 -0.91(-3.70%)
Aug 10, 2010 24.75 24.81 24.32 24.51 4,814,498 -0.43(-1.74%)
Aug 09, 2010 24.89 25.04 24.72 24.95 1,666,263 +0.23(+0.94%)
Aug 06, 2010 24.72 24.79 24.20 24.72 5,019,909 -0.14(-0.57%)
Aug 05, 2010 24.96 25.10 24.84 24.86 2,476,997 -0.33(-1.30%)
Aug 04, 2010 25.02 25.25 24.96 25.18 2,728,967 +0.28(+1.14%)
Aug 03, 2010 25.08 25.27 24.75 24.90 2,700,265 -0.27(-1.06%)
Aug 02, 2010 25.16 25.31 24.96 25.17 2,732,063 +0.40(+1.60%)
Jul 30, 2010 24.77 24.96 24.32 24.77 2,905,713 +0.02(+0.07%)
Jul 29, 2010 25.03 25.14 24.36 24.75 2,346,660 -0.06(-0.26%)
Jul 28, 2010 25.19 25.30 24.70 24.82 8,109,538 -0.41(-1.64%)
Jul 27, 2010 25.54 25.64 25.14 25.23 2,808,465 -0.09(-0.36%)
Jul 26, 2010 24.90 25.33 24.74 25.32 4,088,388 +0.56(+2.26%)
Jul 23, 2010 24.15 24.83 24.08 24.76 4,870,083 +0.49(+2.04%)
Jul 22, 2010 23.78 24.33 23.78 24.27 2,795,514 +0.79(+3.37%)
Jul 21, 2010 24.10 24.11 23.42 23.48 2,218,972 -0.40(-1.69%)
Jul 20, 2010 23.19 23.93 23.09 23.88 3,410,008 +0.39(+1.67%)
Jul 19, 2010 23.43 23.54 23.06 23.49 2,191,968 +0.10(+0.42%)
Jul 16, 2010 23.39 24.09 23.33 23.39 3,005,522 -0.85(-3.51%)
Jul 15, 2010 24.49 24.50 23.92 24.24 3,393,364 -0.20(-0.83%)
Jul 14, 2010 24.46 24.59 24.25 24.44 2,192,545 -0.08(-0.32%)
Jul 13, 2010 24.12 24.62 24.00 24.52 3,320,314 +0.73(+3.07%)
Jul 12, 2010 23.98 24.13 23.55 23.79 2,453,669 -0.22(-0.91%)
Jul 09, 2010 24.01 24.03 23.65 24.01 2,267,077 +0.33(+1.40%)
Jul 08, 2010 23.61 23.71 23.34 23.68 2,704,934 +0.34(+1.47%)
Jul 07, 2010 22.65 23.37 22.63 23.34 5,021,140 +0.74(+3.28%)
Jul 06, 2010 23.26 23.46 22.46 22.59 4,726,024 -0.28(-1.21%)
Jul 02, 2010 22.87 23.25 22.75 22.87 4,369,397 -0.23(-0.99%)
Jul 01, 2010 23.29 23.39 22.56 23.10 8,214,579 -0.17(-0.74%)
Jun 30, 2010 23.49 23.82 23.21 23.27 4,909,063 -0.24(-1.01%)
Jun 29, 2010 23.98 24.00 23.36 23.51 3,547,546 -0.99(-4.04%)
Jun 25, 2010 24.50 24.53 23.89 24.50 5,335,392 +0.46(+1.92%)
Jun 24, 2010 24.19 24.41 23.99 24.04 2,291,754 -0.35(-1.43%)
Jun 23, 2010 24.44 24.66 24.12 24.38 2,777,242 -0.11(-0.45%)
Jun 22, 2010 25.08 25.34 24.47 24.49 2,422,782 -0.48(-1.93%)
Jun 21, 2010 25.55 25.65 24.84 24.97 2,380,363 -0.24(-0.94%)
Jun 18, 2010 25.21 25.42 25.09 25.21 1,869,721 +0.01(+0.05%)
Jun 17, 2010 25.35 25.35 24.93 25.20 1,698,480 +0.02(+0.09%)
Jun 16, 2010 25.10 25.44 25.04 25.18 2,849,032 -0.14(-0.54%)
Jun 15, 2010 24.97 25.39 24.86 25.31 2,492,433 +0.55(+2.22%)
Jun 14, 2010 24.93 25.18 24.69 24.76 2,819,885 +0.13(+0.54%)
Jun 11, 2010 24.01 24.64 23.94 24.63 2,301,329 +0.35(+1.43%)
Jun 10, 2010 23.91 24.29 23.85 24.28 2,498,363 +0.76(+3.21%)
Jun 09, 2010 23.69 24.07 23.42 23.53 3,184,988 +0.04(+0.16%)
Jun 08, 2010 23.62 23.77 23.10 23.49 7,066,280 -0.06(-0.24%)
Jun 07, 2010 24.24 24.31 23.51 23.54 5,981,679 -0.59(-2.45%)
Jun 04, 2010 24.14 24.89 24.06 24.14 5,986,244 -1.22(-4.82%)
Jun 03, 2010 25.03 25.42 25.00 25.36 3,366,819 +0.33(+1.34%)
Jun 02, 2010 24.46 25.04 24.27 25.03 3,132,777 +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.