Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 18.34 19.29 18.01 19.23 6,778,009 +0.87(+4.71%)
Oct 30, 2008 18.04 18.45 17.72 18.37 4,168,295 +0.78(+4.44%)
Oct 29, 2008 17.24 18.18 17.09 17.59 8,876,175 +0.35(+2.03%)
Oct 28, 2008 16.33 17.30 15.75 17.24 5,731,631 +1.06(+6.58%)
Oct 27, 2008 16.55 16.97 16.00 16.17 3,924,929 -0.45(-2.69%)
Oct 24, 2008 15.92 17.16 15.79 16.62 6,029,939 -0.80(-4.60%)
Oct 23, 2008 18.05 18.13 16.59 17.42 7,492,934 -0.51(-2.85%)
Oct 22, 2008 18.45 19.05 17.55 17.93 4,144,129 -1.12(-5.86%)
Oct 21, 2008 19.33 19.50 18.87 19.05 4,457,875 -0.39(-2.03%)
Oct 20, 2008 19.02 19.49 18.75 19.44 5,319,002 +0.86(+4.64%)
Oct 17, 2008 18.50 19.73 18.14 18.58 6,837,127 -0.50(-2.62%)
Oct 16, 2008 18.32 19.22 17.36 19.08 9,900,485 +1.00(+5.52%)
Oct 15, 2008 19.62 19.74 18.03 18.08 7,335,252 -1.82(-9.13%)
Oct 14, 2008 21.11 21.35 19.36 19.90 11,199,100 -0.35(-1.71%)
Oct 13, 2008 19.72 20.33 18.82 20.25 5,714,553 +1.43(+7.58%)
Oct 10, 2008 17.12 19.16 16.80 18.82 12,334,749 +0.83(+4.59%)
Oct 09, 2008 20.06 20.09 17.99 17.99 8,304,647 -1.63(-8.31%)
Oct 08, 2008 19.33 20.48 19.21 19.62 8,981,181 -0.42(-2.11%)
Oct 07, 2008 21.55 21.66 19.99 20.05 8,821,146 -1.28(-5.99%)
Oct 06, 2008 21.46 21.66 20.21 21.32 13,123,670 -0.81(-3.66%)
Oct 03, 2008 22.96 23.29 22.01 22.13 7,577,324 -0.47(-2.08%)
Oct 02, 2008 23.78 23.78 22.61 22.61 6,110,626 -1.36(-5.67%)
Oct 01, 2008 23.82 23.97 23.59 23.96 5,806,273 -0.01(-0.03%)
Sep 30, 2008 23.44 24.22 23.36 23.97 4,906,906 +0.55(+2.34%)
Sep 29, 2008 24.41 24.95 23.25 23.42 6,892,655 -1.53(-6.12%)
Sep 26, 2008 24.45 24.95 24.31 24.95 0 +0.21(+0.85%)
Sep 25, 2008 24.72 25.14 24.65 24.74 7,610,326 +0.06(+0.26%)
Sep 24, 2008 25.09 25.15 24.65 24.68 5,389,371 -0.46(-1.84%)
Sep 23, 2008 25.41 25.58 25.03 25.14 8,969,942 -0.32(-1.25%)
Sep 22, 2008 26.63 26.63 25.32 25.46 8,676,570 -0.77(-2.95%)
Sep 19, 2008 30.61 30.61 26.14 26.23 0 +0.62(+2.42%)
Sep 18, 2008 24.64 25.69 23.93 25.61 12,922,158 +1.46(+6.06%)
Sep 17, 2008 24.86 24.89 24.08 24.15 12,432,832 -1.06(-4.20%)
Sep 16, 2008 24.04 25.21 23.37 25.21 10,974,224 +0.72(+2.94%)
Sep 15, 2008 24.72 25.26 24.40 24.49 9,722,205 -0.95(-3.72%)
Sep 12, 2008 25.20 25.49 25.05 25.43 7,416,140 +0.06(+0.24%)
Sep 11, 2008 24.88 25.41 24.65 25.37 7,838,848 +0.20(+0.80%)
Sep 10, 2008 25.14 25.41 24.80 25.17 4,786,250 +0.28(+1.13%)
Sep 09, 2008 25.65 25.89 24.84 24.89 9,439,654 -0.85(-3.29%)
Sep 08, 2008 25.92 26.10 25.30 25.74 8,043,508 +0.60(+2.40%)
Sep 05, 2008 25.03 25.26 24.58 25.13 0 -0.02(-0.08%)
Sep 04, 2008 25.73 25.73 25.05 25.15 6,958,054 -0.80(-3.09%)
Sep 03, 2008 25.80 26.14 25.69 25.95 7,997,833 +0.07(+0.26%)
Sep 02, 2008 26.14 26.39 25.56 25.88 6,546,418 +0.13(+0.50%)
Aug 29, 2008 25.90 26.03 25.72 25.76 2,560,004 -0.26(-1.01%)
Aug 28, 2008 25.73 26.08 25.67 26.02 3,048,904 +0.40(+1.57%)
Aug 27, 2008 25.37 25.79 25.34 25.61 6,955,365 +0.27(+1.05%)
Aug 26, 2008 25.32 25.44 25.07 25.35 6,881,198 +0.04(+0.18%)
Aug 25, 2008 25.67 25.77 25.13 25.30 2,577,288 -0.47(-1.81%)
Aug 22, 2008 25.51 25.88 25.48 25.77 3,374,633 +0.44(+1.73%)
Aug 21, 2008 25.38 25.56 25.25 25.33 3,605,102 -0.20(-0.79%)
Aug 20, 2008 25.70 25.86 25.32 25.53 8,316,601 +0.05(+0.21%)
Aug 19, 2008 25.90 25.90 25.40 25.48 5,401,732 -0.42(-1.63%)
Aug 18, 2008 26.30 26.44 25.79 25.90 5,414,117 -0.47(-1.77%)
Aug 15, 2008 26.48 26.67 26.12 26.37 0 +0.06(+0.21%)
Aug 14, 2008 25.98 26.43 25.96 26.32 4,070,642 +0.17(+0.66%)
Aug 13, 2008 26.09 26.26 25.78 26.14 6,920,579 +0.05(+0.19%)
Aug 12, 2008 26.25 26.29 25.98 26.09 8,016,788 -0.21(-0.78%)
Aug 11, 2008 25.74 26.53 25.68 26.30 9,230,463 +0.64(+2.50%)
Aug 08, 2008 25.03 25.76 24.90 25.66 4,141,195 +0.67(+2.69%)
Aug 07, 2008 25.05 25.30 24.89 24.99 6,528,419 -0.28(-1.10%)
Aug 06, 2008 25.16 25.37 24.94 25.26 2,818,954 +0.12(+0.48%)
Aug 05, 2008 24.75 25.21 24.69 25.14 2,360,131 +0.61(+2.50%)
Aug 04, 2008 24.83 24.83 24.31 24.53 3,324,730 -0.31(-1.26%)
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.