Skip to main content

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

109.96 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 24.94 25.04 24.69 24.69 3,631,599 -0.28(-1.13%)
Sep 28, 2006 25.06 25.16 24.84 24.97 1,368,396 -0.13(-0.53%)
Sep 27, 2006 24.99 25.11 24.90 25.11 2,552,618 +0.14(+0.55%)
Sep 26, 2006 24.84 25.04 24.77 24.97 3,411,931 +0.14(+0.57%)
Sep 25, 2006 24.61 24.92 24.40 24.83 1,867,551 +0.27(+1.10%)
Sep 22, 2006 24.71 24.75 24.41 24.56 1,487,290 -0.28(-1.14%)
Sep 21, 2006 25.09 25.17 24.74 24.84 928,067 -0.22(-0.87%)
Sep 20, 2006 24.95 25.16 24.90 25.06 5,119,634 +0.27(+1.09%)
Sep 19, 2006 24.91 24.94 24.47 24.79 1,396,196 -0.15(-0.60%)
Sep 18, 2006 24.90 25.07 24.78 24.94 1,089,157 +0.06(+0.26%)
Sep 15, 2006 24.98 25.04 24.80 24.87 5,562,941 +0.06(+0.23%)
Sep 14, 2006 24.83 24.92 24.73 24.82 1,418,038 -0.13(-0.53%)
Sep 13, 2006 24.79 24.97 24.69 24.95 3,899,917 +0.23(+0.95%)
Sep 12, 2006 24.21 24.79 24.21 24.72 1,051,925 +0.52(+2.15%)
Sep 11, 2006 24.15 24.32 23.94 24.20 722,547 -0.08(-0.33%)
Sep 08, 2006 24.20 24.29 24.15 24.28 1,089,157 +0.11(+0.45%)
Sep 07, 2006 24.19 24.42 24.11 24.17 2,210,333 -0.16(-0.65%)
Sep 06, 2006 24.65 24.65 24.31 24.33 1,212,270 -0.46(-1.85%)
Sep 05, 2006 24.68 24.85 24.59 24.79 1,490,516 +0.14(+0.57%)
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.