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 (%)
Dec 30, 2005 23.30 23.39 23.22 23.28 1,955,786 -0.20(-0.84%)
Dec 29, 2005 23.60 23.65 23.44 23.48 2,155,138 -0.06(-0.27%)
Dec 28, 2005 23.41 23.61 23.34 23.54 3,686,153 +0.15(+0.65%)
Dec 27, 2005 23.81 23.87 23.37 23.39 11,528,664 -0.37(-1.54%)
Dec 23, 2005 23.76 23.77 23.67 23.76 1,184,941 +0.02(+0.10%)
Dec 22, 2005 23.75 23.75 23.61 23.73 4,447,565 +0.09(+0.38%)
Dec 21, 2005 23.46 23.68 23.46 23.64 5,132,760 +0.24(+1.03%)
Dec 20, 2005 23.34 23.55 23.26 23.40 5,401,625 +0.02(+0.09%)
Dec 19, 2005 23.66 23.66 23.32 23.38 1,585,631 -0.31(-1.29%)
Dec 16, 2005 23.91 23.91 23.64 23.69 9,857,382 -0.13(-0.54%)
Dec 15, 2005 24.06 24.10 23.71 23.82 7,510,091 -0.26(-1.07%)
Dec 14, 2005 24.05 24.19 23.94 24.08 3,054,582 +0.04(+0.18%)
Dec 13, 2005 23.99 24.11 23.88 24.03 1,678,480 +0.05(+0.20%)
Dec 12, 2005 24.04 24.08 23.86 23.98 1,206,788 +0.05(+0.22%)
Dec 09, 2005 23.81 23.97 23.73 23.93 1,397,947 +0.07(+0.29%)
Dec 08, 2005 23.84 24.01 23.66 23.86 3,335,611 +0.04(+0.15%)
Dec 07, 2005 23.93 24.00 23.71 23.83 3,577,167 -0.15(-0.64%)
Dec 06, 2005 24.08 24.16 23.95 23.98 2,243,519 +0.06(+0.24%)
Dec 05, 2005 24.07 24.07 23.77 23.92 1,553,358 -0.12(-0.50%)
Dec 02, 2005 24.03 24.04 23.83 24.04 6,089,800 +0.04(+0.17%)
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.