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 (%)
Jun 30, 2006 26.35 26.37 25.99 26.37 5,792,638 +0.15(+0.58%)
Jun 29, 2006 25.51 26.22 25.45 26.22 4,196,813 +0.89(+3.52%)
Jun 28, 2006 25.30 25.32 25.02 25.32 3,451,655 +0.11(+0.45%)
Jun 27, 2006 25.67 25.75 25.15 25.21 1,837,930 -0.43(-1.67%)
Jun 26, 2006 25.52 25.64 25.46 25.64 4,483,901 +0.28(+1.12%)
Jun 23, 2006 25.20 25.51 25.06 25.35 1,208,644 +0.10(+0.40%)
Jun 22, 2006 25.26 25.36 25.12 25.25 3,590,842 -0.12(-0.49%)
Jun 21, 2006 24.93 25.44 24.92 25.37 9,132,190 +0.43(+1.72%)
Jun 20, 2006 25.04 25.22 24.90 24.95 3,192,592 -0.09(-0.36%)
Jun 19, 2006 25.48 25.50 24.95 25.03 3,284,206 -0.25(-0.99%)
Jun 16, 2006 25.67 25.69 25.29 25.29 2,174,712 -0.42(-1.64%)
Jun 15, 2006 25.13 25.74 25.06 25.71 2,465,333 +0.84(+3.36%)
Jun 14, 2006 24.69 24.98 24.61 24.87 4,594,356 +0.10(+0.39%)
Jun 13, 2006 24.94 25.32 24.66 24.77 13,187,461 -0.34(-1.34%)
Jun 12, 2006 25.63 25.67 25.01 25.11 11,496,960 -0.56(-2.17%)
Jun 09, 2006 25.93 26.11 25.59 25.66 1,981,121 -0.17(-0.67%)
Jun 08, 2006 25.57 25.87 25.06 25.84 6,524,843 +0.03(+0.12%)
Jun 07, 2006 26.03 26.32 25.80 25.81 15,749,589 -0.26(-1.01%)
Jun 06, 2006 26.26 26.28 25.70 26.07 2,964,617 -0.13(-0.49%)
Jun 05, 2006 26.77 26.84 26.12 26.20 2,787,513 -0.68(-2.54%)
Jun 02, 2006 27.04 27.09 26.67 26.88 2,891,844 -0.01(-0.03%)
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.