Skip to main content

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

109.96 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 26.85 26.88 26.55 26.58 4,871,095 -0.28(-1.05%)
Dec 28, 2006 26.92 26.97 26.79 26.86 1,590,597 -0.10(-0.39%)
Dec 27, 2006 26.71 26.97 26.71 26.97 958,280 +0.37(+1.39%)
Dec 26, 2006 26.40 26.65 26.40 26.60 1,445,862 +0.23(+0.89%)
Dec 22, 2006 26.42 26.55 26.28 26.36 1,674,260 -0.08(-0.30%)
Dec 21, 2006 26.64 26.75 26.39 26.44 3,688,884 -0.22(-0.83%)
Dec 20, 2006 26.59 26.78 26.59 26.67 1,758,668 +0.08(+0.30%)
Dec 19, 2006 26.35 26.63 26.26 26.59 1,486,328 +0.09(+0.35%)
Dec 18, 2006 26.89 26.94 26.45 26.49 1,725,650 -0.35(-1.31%)
Dec 15, 2006 27.06 27.06 26.79 26.84 4,017,579 -0.13(-0.49%)
Dec 14, 2006 26.77 27.10 26.77 26.98 2,218,196 +0.21(+0.80%)
Dec 13, 2006 26.90 26.95 26.67 26.76 1,960,255 +0.02(+0.06%)
Dec 12, 2006 26.91 26.91 26.60 26.75 835,144 -0.16(-0.58%)
Dec 11, 2006 26.90 26.96 26.79 26.90 10,375,748 +0.03(+0.10%)
Dec 08, 2006 26.93 27.04 26.67 26.88 1,562,792 -0.05(-0.19%)
Dec 07, 2006 27.12 27.12 26.86 26.93 855,749 -0.10(-0.37%)
Dec 06, 2006 27.03 27.13 26.88 27.03 1,123,373 -0.05(-0.18%)
Dec 05, 2006 27.02 27.14 26.93 27.08 1,918,547 +0.07(+0.25%)
Dec 04, 2006 26.52 27.01 26.52 27.01 1,639,752 +0.46(+1.75%)
Dec 01, 2006 26.34 26.74 26.27 26.54 2,430,210 -0.09(-0.35%)
Nov 30, 2006 26.59 26.78 26.43 26.64 4,254,171 +0.01(+0.05%)
Nov 29, 2006 26.44 26.63 26.35 26.63 1,954,793 +0.42(+1.60%)
Nov 28, 2006 26.15 26.31 26.03 26.21 2,432,444 +0.04(+0.15%)
Nov 27, 2006 26.67 26.70 26.17 26.17 3,638,984 -0.60(-2.23%)
Nov 24, 2006 26.65 26.88 26.64 26.76 227,902 -0.09(-0.35%)
Nov 22, 2006 26.81 26.87 26.72 26.86 1,209,270 +0.04(+0.17%)
Nov 21, 2006 26.75 26.81 26.62 26.81 1,412,098 +0.13(+0.48%)
Nov 20, 2006 26.61 26.74 26.50 26.68 3,539,680 +0.05(+0.18%)
Nov 17, 2006 26.59 26.63 26.46 26.63 851,032 -0.07(-0.27%)
Nov 16, 2006 26.91 26.91 26.65 26.71 1,773,812 -0.08(-0.30%)
Nov 15, 2006 26.61 26.88 26.53 26.79 1,526,049 +0.21(+0.77%)
Nov 14, 2006 26.20 26.59 26.05 26.58 709,028 +0.44(+1.68%)
Nov 13, 2006 26.05 26.22 25.96 26.14 706,794 +0.11(+0.42%)
Nov 10, 2006 25.91 26.05 25.82 26.03 1,080,424 +0.16(+0.61%)
Nov 09, 2006 26.11 26.17 25.77 25.88 2,285,474 -0.25(-0.97%)
Nov 08, 2006 25.82 26.18 25.74 26.13 854,756 +0.18(+0.70%)
Nov 07, 2006 25.90 26.16 25.88 25.95 1,054,108 +0.06(+0.25%)
Nov 06, 2006 25.70 25.93 25.57 25.88 1,333,648 +0.39(+1.55%)
Nov 03, 2006 25.57 25.67 25.21 25.49 1,648,441 +0.08(+0.32%)
Nov 02, 2006 25.31 25.55 25.30 25.41 3,365,651 -0.07(-0.28%)
Nov 01, 2006 26.06 26.07 25.48 25.48 1,599,534 -0.48(-1.83%)
Oct 31, 2006 26.15 26.15 25.78 25.96 1,029,779 -0.12(-0.46%)
Oct 30, 2006 25.85 26.14 25.78 26.08 676,010 +0.08(+0.31%)
Oct 27, 2006 26.17 26.30 25.92 26.00 1,576,446 -0.31(-1.16%)
Oct 26, 2006 26.17 26.34 25.93 26.30 2,766,849 +0.20(+0.77%)
Oct 25, 2006 25.93 26.12 25.85 26.10 2,711,239 +0.23(+0.90%)
Oct 24, 2006 25.50 25.91 25.50 25.87 998,002 +0.06(+0.25%)
Oct 23, 2006 25.70 25.98 25.58 25.80 1,807,575 +0.04(+0.14%)
Oct 20, 2006 26.01 26.01 25.69 25.77 1,423,270 -0.17(-0.64%)
Oct 19, 2006 25.88 26.01 25.74 25.93 668,313 +0.05(+0.19%)
Oct 18, 2006 25.98 26.19 25.76 25.88 589,367 -0.03(-0.11%)
Oct 17, 2006 26.01 26.01 25.72 25.91 1,109,222 -0.18(-0.69%)
Oct 16, 2006 25.92 26.14 25.86 26.09 1,006,443 +0.20(+0.76%)
Oct 13, 2006 25.77 25.93 25.68 25.90 2,162,090 +0.18(+0.70%)
Oct 12, 2006 25.36 25.72 25.30 25.72 1,245,020 +0.44(+1.74%)
Oct 11, 2006 25.25 25.38 25.03 25.28 1,533,994 -0.06(-0.24%)
Oct 10, 2006 25.31 25.39 25.17 25.34 2,376,337 +0.06(+0.22%)
Oct 09, 2006 25.17 25.32 24.97 25.28 970,445 +0.18(+0.72%)
Oct 06, 2006 25.17 25.22 24.94 25.10 2,085,377 -0.17(-0.65%)
Oct 05, 2006 24.97 25.27 24.95 25.26 2,364,421 +0.31(+1.26%)
Oct 04, 2006 24.37 24.97 24.30 24.95 1,600,031 +0.50(+2.04%)
Oct 03, 2006 24.42 24.60 24.23 24.45 2,994,006 -0.00(-0.02%)
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.