Skip to main content

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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 24.56 24.65 24.47 24.54 1,855,706 -0.21(-0.84%)
Dec 29, 2005 24.87 24.93 24.70 24.75 2,044,858 -0.07(-0.27%)
Dec 28, 2005 24.68 24.88 24.60 24.81 3,497,529 +0.16(+0.65%)
Dec 27, 2005 25.09 25.15 24.63 24.65 10,938,730 -0.39(-1.54%)
Dec 23, 2005 25.04 25.05 24.95 25.04 1,124,306 +0.03(+0.10%)
Dec 22, 2005 25.03 25.03 24.88 25.01 4,219,978 +0.09(+0.37%)
Dec 21, 2005 24.72 24.96 24.72 24.92 4,870,112 +0.25(+1.03%)
Dec 20, 2005 24.60 24.82 24.52 24.67 5,125,218 +0.02(+0.09%)
Dec 19, 2005 24.93 24.93 24.58 24.64 1,504,493 -0.32(-1.29%)
Dec 16, 2005 25.20 25.20 24.92 24.97 9,352,970 -0.14(-0.54%)
Dec 15, 2005 25.36 25.40 24.99 25.10 7,125,792 -0.27(-1.07%)
Dec 14, 2005 25.34 25.50 25.23 25.37 2,898,276 +0.05(+0.18%)
Dec 13, 2005 25.28 25.41 25.16 25.33 1,592,591 +0.05(+0.20%)
Dec 12, 2005 25.34 25.38 25.14 25.28 1,145,035 +0.06(+0.22%)
Dec 09, 2005 25.10 25.26 25.00 25.22 1,326,413 +0.07(+0.29%)
Dec 08, 2005 25.12 25.30 24.94 25.15 3,164,925 +0.04(+0.15%)
Dec 07, 2005 25.22 25.29 24.98 25.11 3,394,120 -0.16(-0.64%)
Dec 06, 2005 25.37 25.46 25.24 25.27 2,128,715 +0.06(+0.24%)
Dec 05, 2005 25.37 25.37 25.05 25.21 1,473,871 -0.13(-0.50%)
Dec 02, 2005 25.33 25.34 25.11 25.34 5,778,178 +0.04(+0.17%)
Dec 01, 2005 24.92 25.34 24.92 25.30 2,048,391 +0.43(+1.74%)
Nov 30, 2005 24.90 25.00 24.78 24.86 3,422,858 +0.06(+0.24%)
Nov 29, 2005 24.71 24.95 24.70 24.81 1,224,418 +0.10(+0.40%)
Nov 28, 2005 25.10 25.16 24.65 24.71 3,109,098 -0.39(-1.57%)
Nov 25, 2005 25.03 25.16 25.00 25.10 303,631 +0.02(+0.07%)
Nov 23, 2005 25.05 25.23 25.00 25.09 2,333,178 +0.05(+0.19%)
Nov 22, 2005 24.83 25.11 24.83 25.04 1,921,191 +0.13(+0.51%)
Nov 21, 2005 0.2165 24.95 24.55 24.91 1,217,586 +0.28(+1.12%)
Nov 18, 2005 24.79 24.79 24.50 24.64 1,300,031 +0.12(+0.50%)
Nov 17, 2005 24.44 24.51 24.16 24.51 1,907,529 +0.37(+1.53%)
Nov 16, 2005 24.09 24.18 23.91 24.14 1,509,675 +0.05(+0.19%)
Nov 15, 2005 24.44 24.44 24.06 24.10 1,367,164 -0.31(-1.25%)
Nov 14, 2005 24.66 25.26 24.25 24.40 943,635 -0.03(-0.14%)
Nov 11, 2005 24.41 24.49 24.27 24.44 870,849 +0.13(+0.52%)
Nov 10, 2005 24.22 24.38 23.89 24.31 1,918,600 +0.10(+0.42%)
Nov 09, 2005 24.15 24.38 24.04 24.21 1,909,178 -0.04(-0.16%)
Nov 08, 2005 24.24 24.25 24.05 24.24 1,005,822 -0.04(-0.16%)
Nov 07, 2005 24.49 24.49 24.15 24.28 2,036,613 +0.08(+0.32%)
Nov 04, 2005 24.33 24.36 24.03 24.21 2,078,778 -0.08(-0.31%)
Nov 03, 2005 24.49 24.51 24.20 24.28 4,401,591 +0.04(+0.17%)
Nov 02, 2005 23.72 24.24 23.66 24.24 1,455,498 +0.47(+1.98%)
Nov 01, 2005 23.65 23.87 23.59 23.77 1,254,333 +0.12(+0.52%)
Oct 31, 2005 23.43 23.88 23.43 23.65 1,644,649 +0.22(+0.92%)
Oct 28, 2005 23.14 23.43 22.94 23.43 3,500,356 +0.42(+1.83%)
Oct 27, 2005 23.48 23.48 22.89 23.01 3,553,591 -0.41(-1.74%)
Oct 26, 2005 23.53 23.87 23.42 23.42 1,349,026 -0.26(-1.11%)
Oct 25, 2005 23.74 23.84 23.43 23.68 1,385,773 -0.10(-0.43%)
Oct 24, 2005 23.31 23.78 23.29 23.78 1,620,622 +0.48(+2.06%)
Oct 21, 2005 23.14 23.43 23.12 23.30 2,986,844 +0.22(+0.94%)
Oct 20, 2005 23.64 23.64 22.90 23.09 2,160,515 -0.44(-1.88%)
Oct 19, 2005 22.93 23.53 22.76 23.53 1,735,809 +0.44(+1.89%)
Oct 18, 2005 23.26 23.39 23.05 23.09 13,526,309 -0.23(-0.98%)
Oct 17, 2005 23.24 23.46 23.11 23.32 7,417,645 +0.03(+0.13%)
Oct 14, 2005 23.12 23.34 22.65 23.29 2,783,796 +0.38(+1.67%)
Oct 13, 2005 22.80 23.05 22.64 22.91 29,951,128 +0.08(+0.33%)
Oct 12, 2005 23.12 23.27 22.65 22.83 11,675,548 -0.39(-1.70%)
Oct 11, 2005 23.62 23.63 23.21 23.23 1,115,120 -0.23(-0.98%)
Oct 10, 2005 23.85 23.85 23.43 23.46 1,496,249 -0.35(-1.48%)
Oct 07, 2005 23.50 23.81 23.50 23.81 1,968,773 +0.31(+1.32%)
Oct 06, 2005 23.62 23.83 23.28 23.50 2,957,636 -0.23(-0.98%)
Oct 05, 2005 24.31 24.36 23.73 23.73 1,552,075 -0.60(-2.48%)
Oct 04, 2005 24.73 24.83 24.33 24.33 591,244 -0.34(-1.39%)
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.