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 (%)
Jan 30, 2009 17.00 17.10 16.40 16.56 0 -0.32(-1.90%)
Jan 29, 2009 17.39 17.42 16.83 16.88 4,256,597 -0.73(-4.14%)
Jan 28, 2009 17.25 17.72 17.21 17.61 4,870,608 +0.68(+4.00%)
Jan 27, 2009 16.78 17.06 16.66 16.93 3,646,852 +0.20(+1.17%)
Jan 26, 2009 16.57 17.12 16.48 16.73 5,871,096 +0.17(+1.03%)
Jan 23, 2009 16.09 16.79 16.01 16.56 4,489,384 +0.09(+0.52%)
Jan 22, 2009 16.57 16.92 16.20 16.48 3,897,039 -0.48(-2.82%)
Jan 21, 2009 16.50 17.04 16.11 16.95 4,619,399 +0.70(+4.27%)
Jan 20, 2009 17.21 17.31 16.23 16.26 6,198,870 -1.16(-6.68%)
Jan 16, 2009 17.56 17.56 16.81 17.42 8,481,464 +0.23(+1.34%)
Jan 15, 2009 16.98 17.40 16.43 17.19 6,342,561 +0.24(+1.43%)
Jan 14, 2009 17.32 17.42 16.87 16.95 5,878,026 -0.72(-4.08%)
Jan 13, 2009 17.51 17.80 17.40 17.67 4,269,530 +0.15(+0.88%)
Jan 12, 2009 17.99 18.03 17.44 17.52 3,449,865 -0.51(-2.84%)
Jan 09, 2009 18.76 18.78 17.97 18.03 3,935,760 -0.70(-3.71%)
Jan 08, 2009 18.57 18.79 18.44 18.72 3,278,317 +0.08(+0.43%)
Jan 07, 2009 18.95 18.97 18.43 18.64 3,879,995 -0.62(-3.21%)
Jan 06, 2009 19.18 19.50 19.04 19.26 4,236,510 +0.22(+1.14%)
Jan 05, 2009 19.16 19.17 18.69 19.04 6,881,992 -0.02(-0.11%)
Jan 02, 2009 18.90 19.25 18.67 19.07 0 +0.32(+1.68%)
Jan 01, 2009 18.37 19.12 18.34 18.75 0 +0.00(+0.00%)
Dec 31, 2008 18.37 19.12 18.34 18.75 5,348,310 +0.45(+2.45%)
Dec 30, 2008 17.86 18.36 17.79 18.30 5,188,225 +0.60(+3.40%)
Dec 29, 2008 17.95 18.03 17.45 17.70 4,670,913 -0.34(-1.89%)
Dec 26, 2008 17.96 18.04 17.74 18.04 2,218,712 +0.28(+1.56%)
Dec 24, 2008 17.75 17.87 17.49 17.77 2,746,554 +0.05(+0.30%)
Dec 23, 2008 18.13 18.24 17.65 17.71 5,172,217 -0.34(-1.86%)
Dec 22, 2008 18.40 18.41 17.47 18.05 5,765,999 -0.19(-1.03%)
Dec 19, 2008 18.40 18.73 18.14 18.23 7,285,195 +0.08(+0.44%)
Dec 18, 2008 18.36 18.64 17.79 18.15 5,896,386 -0.27(-1.48%)
Dec 17, 2008 18.01 18.61 17.86 18.43 5,516,284 +0.33(+1.83%)
Dec 16, 2008 17.37 18.18 17.34 18.09 7,516,137 +0.97(+5.69%)
Dec 15, 2008 17.73 17.84 16.80 17.12 5,405,029 -0.52(-2.96%)
Dec 12, 2008 16.64 17.69 16.61 17.64 7,040,728 +0.61(+3.57%)
Dec 11, 2008 17.80 17.97 16.84 17.04 6,065,820 -0.94(-5.25%)
Dec 10, 2008 17.77 18.23 17.64 17.98 7,397,988 +0.40(+2.25%)
Dec 09, 2008 17.95 18.53 17.41 17.58 8,596,389 -0.48(-2.66%)
Dec 08, 2008 17.81 18.28 17.70 18.06 5,974,126 +0.71(+4.12%)
Dec 05, 2008 16.41 17.43 16.07 17.35 6,630,723 +0.60(+3.55%)
Dec 04, 2008 17.03 17.55 16.39 16.76 7,014,979 -0.52(-3.03%)
Dec 03, 2008 16.61 17.32 16.27 17.28 8,392,543 +0.55(+3.30%)
Dec 02, 2008 16.25 16.76 15.91 16.73 12,574,356 +0.72(+4.49%)
Dec 01, 2008 17.40 17.52 15.82 16.01 7,051,717 -1.89(-10.55%)
Nov 28, 2008 17.44 17.97 17.41 17.89 4,009,549 +0.30(+1.72%)
Nov 26, 2008 16.34 17.69 16.30 17.59 7,985,560 +0.85(+5.08%)
Nov 25, 2008 16.73 16.79 16.11 16.74 7,131,752 +0.25(+1.49%)
Nov 24, 2008 15.67 16.64 15.47 16.50 8,943,377 +1.10(+7.15%)
Nov 21, 2008 14.92 15.54 14.12 15.39 14,799,742 +0.80(+5.48%)
Nov 20, 2008 15.49 15.87 14.60 14.60 11,796,256 -1.01(-6.46%)
Nov 19, 2008 16.88 17.01 15.60 15.60 8,057,196 -1.37(-8.09%)
Nov 18, 2008 17.07 17.34 16.28 16.98 4,875,276 -0.03(-0.18%)
Nov 17, 2008 17.12 17.54 16.94 17.01 4,496,748 -0.15(-0.87%)
Nov 14, 2008 18.09 18.32 17.15 17.15 5,898,035 -1.27(-6.88%)
Nov 13, 2008 17.24 18.52 16.29 18.42 9,226,017 +1.31(+7.65%)
Nov 12, 2008 17.84 17.95 17.07 17.11 7,216,273 -1.02(-5.63%)
Nov 11, 2008 18.38 18.71 18.02 18.13 6,993,408 -0.41(-2.20%)
Nov 10, 2008 19.42 19.42 18.36 18.54 4,144,443 -0.42(-2.20%)
Nov 07, 2008 18.90 19.16 18.54 18.96 4,185,015 +0.28(+1.50%)
Nov 06, 2008 19.25 19.44 18.68 18.68 7,588,829 -0.74(-3.79%)
Nov 05, 2008 20.28 20.36 19.31 19.41 5,070,351 -1.07(-5.21%)
Nov 04, 2008 20.66 20.72 20.09 20.48 3,800,162 +0.31(+1.56%)
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.