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 (%)
Jul 29, 2005 24.84 24.94 24.69 24.79 1,121,244 -0.08(-0.31%)
Jul 28, 2005 24.59 24.88 24.54 24.87 1,496,249 +0.28(+1.16%)
Jul 27, 2005 24.50 24.58 24.27 24.58 1,092,035 +0.13(+0.54%)
Jul 26, 2005 24.50 24.60 24.32 24.45 803,715 -0.02(-0.07%)
Jul 25, 2005 24.64 24.74 24.38 24.47 3,170,342 -0.12(-0.50%)
Jul 22, 2005 24.46 24.62 24.28 24.59 4,128,818 +0.31(+1.28%)
Jul 21, 2005 24.62 24.67 24.22 24.28 7,287,854 -0.39(-1.58%)
Jul 20, 2005 24.30 24.70 24.24 24.67 4,443,520 +0.33(+1.36%)
Jul 19, 2005 24.16 24.38 24.07 24.34 1,327,120 +0.33(+1.36%)
Jul 18, 2005 24.15 24.16 23.93 24.02 2,285,596 -0.16(-0.65%)
Jul 15, 2005 24.16 24.21 23.99 24.17 709,729 +0.06(+0.25%)
Jul 14, 2005 24.50 24.50 24.09 24.11 6,936,405 -0.21(-0.86%)
Jul 13, 2005 24.42 24.46 24.22 24.32 762,964 -0.06(-0.26%)
Jul 12, 2005 24.42 24.55 24.29 24.38 4,102,907 -0.06(-0.23%)
Jul 11, 2005 24.18 24.49 24.18 24.44 10,886,908 +0.29(+1.20%)
Jul 08, 2005 23.79 24.19 23.74 24.15 2,624,324 +0.40(+1.68%)
Jul 07, 2005 23.52 23.76 23.35 23.75 1,874,080 +0.07(+0.29%)
Jul 06, 2005 23.85 23.88 23.62 23.68 2,636,338 -0.14(-0.61%)
Jul 05, 2005 23.40 23.83 23.40 23.83 2,814,653 +0.27(+1.15%)
Jul 01, 2005 23.42 23.56 23.31 23.56 2,171,822 +0.20(+0.85%)
Jun 30, 2005 23.43 23.56 23.28 23.36 2,864,591 -0.04(-0.18%)
Jun 29, 2005 23.35 23.44 23.31 23.40 1,846,284 +0.09(+0.40%)
Jun 28, 2005 23.03 23.32 22.99 23.31 4,053,676 +0.38(+1.67%)
Jun 27, 2005 22.93 22.94 22.80 22.92 4,807,689 +0.13(+0.56%)
Jun 24, 2005 23.13 23.15 22.79 22.80 8,325,948 -0.40(-1.74%)
Jun 23, 2005 23.52 23.54 23.15 23.20 1,080,022 -0.31(-1.30%)
Jun 22, 2005 23.56 23.62 23.36 23.51 2,765,187 +0.01(+0.04%)
Jun 21, 2005 23.42 23.54 23.36 23.50 1,004,644 -0.05(-0.22%)
Jun 20, 2005 23.43 23.61 23.42 23.55 3,279,640 +0.05(+0.22%)
Jun 17, 2005 23.74 23.81 23.50 23.50 2,682,742 -0.08(-0.36%)
Jun 16, 2005 23.43 23.62 23.39 23.58 2,975,773 +0.17(+0.74%)
Jun 15, 2005 23.43 23.43 23.12 23.41 4,128,347 +0.07(+0.31%)
Jun 14, 2005 23.08 23.34 23.06 23.34 2,749,169 +0.26(+1.14%)
Jun 13, 2005 22.97 23.18 22.92 23.07 605,613 +0.02(+0.09%)
Jun 10, 2005 23.06 23.10 22.92 23.05 574,284 +0.03(+0.11%)
Jun 09, 2005 22.66 23.05 22.66 23.03 640,240 +0.21(+0.92%)
Jun 08, 2005 23.06 23.07 22.79 22.82 3,309,323 -0.17(-0.72%)
Jun 07, 2005 23.03 23.28 22.94 22.98 11,274,170 +0.07(+0.31%)
Jun 06, 2005 22.84 22.93 22.73 22.91 2,378,642 +0.12(+0.51%)
Jun 03, 2005 22.96 23.02 22.75 22.79 1,431,001 -0.19(-0.81%)
Jun 02, 2005 22.91 23.00 22.83 22.98 3,570,789 +0.08(+0.36%)
Jun 01, 2005 22.66 22.96 22.66 22.90 2,874,722 +0.30(+1.31%)
May 31, 2005 22.75 22.75 22.58 22.60 8,382,487 -0.10(-0.44%)
May 27, 2005 22.59 22.71 22.50 22.70 6,319,725 +0.14(+0.63%)
May 26, 2005 22.37 22.60 22.37 22.56 3,404,723 +0.29(+1.30%)
May 25, 2005 22.49 22.49 22.24 22.27 988,627 -0.22(-0.98%)
May 24, 2005 22.46 22.57 22.41 22.49 1,002,054 -0.07(-0.30%)
May 23, 2005 22.40 22.63 22.39 22.55 1,281,187 +0.20(+0.87%)
May 20, 2005 22.43 22.43 22.23 22.36 3,189,896 -0.06(-0.25%)
May 19, 2005 22.33 22.46 22.31 22.42 2,972,242 +0.08(+0.37%)
May 18, 2005 22.10 22.37 22.03 22.33 5,878,765 +0.44(+2.03%)
May 17, 2005 21.72 21.92 21.59 21.89 6,702,032 +0.14(+0.66%)
May 16, 2005 21.42 21.76 21.42 21.74 6,935,233 +0.33(+1.52%)
May 13, 2005 21.58 21.62 21.23 21.42 5,333,218 -0.10(-0.48%)
May 12, 2005 21.84 21.94 21.51 21.52 4,287,350 -0.33(-1.50%)
May 11, 2005 21.85 21.91 21.60 21.85 1,818,254 +0.06(+0.25%)
May 10, 2005 21.97 21.97 21.76 21.80 1,483,294 -0.27(-1.23%)
May 09, 2005 21.88 22.10 21.78 22.07 1,033,854 +0.19(+0.89%)
May 06, 2005 21.98 21.99 21.80 21.87 702,427 +0.06(+0.26%)
May 05, 2005 21.83 21.98 21.69 21.82 2,159,575 +0.05(+0.23%)
May 04, 2005 21.50 21.85 21.48 21.77 1,382,241 +0.26(+1.19%)
May 03, 2005 21.47 21.64 21.38 21.51 1,214,761 +0.02(+0.09%)
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.