Skip to main content

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

117.80 +2.09 (+1.81%)
Streaming Delayed Price Updated: 2:55 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 30.78 30.94 30.71 30.80 1,325,458 +0.11(+0.37%)
May 30, 2007 30.25 30.72 30.25 30.68 2,029,401 +0.17(+0.54%)
May 29, 2007 30.30 30.55 30.30 30.52 2,034,170 +0.28(+0.91%)
May 25, 2007 30.19 30.32 30.09 30.24 1,613,648 +0.16(+0.52%)
May 24, 2007 30.42 30.65 29.91 30.08 2,238,300 -0.35(-1.16%)
May 23, 2007 30.60 30.82 30.41 30.44 2,222,017 -0.12(-0.40%)
May 22, 2007 30.38 30.63 30.31 30.56 2,771,321 +0.19(+0.62%)
May 21, 2007 29.93 30.50 29.93 30.37 3,770,038 +0.34(+1.13%)
May 18, 2007 29.86 30.10 29.70 30.03 2,583,998 +0.28(+0.94%)
May 17, 2007 29.87 29.91 29.68 29.75 2,047,062 -0.14(-0.48%)
May 16, 2007 29.82 29.92 29.58 29.90 2,110,182 +0.11(+0.37%)
May 15, 2007 29.93 30.18 29.68 29.79 3,701,195 -0.14(-0.48%)
May 14, 2007 30.18 30.28 29.89 29.93 2,468,962 -0.25(-0.84%)
May 11, 2007 29.96 30.23 29.95 30.19 978,997 +0.23(+0.77%)
May 10, 2007 30.19 30.28 29.81 29.96 1,436,240 -0.38(-1.25%)
May 09, 2007 30.10 30.48 30.05 30.33 1,575,806 +0.17(+0.58%)
May 08, 2007 30.02 30.23 29.88 30.16 4,588,807 -0.08(-0.28%)
May 07, 2007 30.19 30.36 30.19 30.24 1,419,848 -0.12(-0.39%)
May 04, 2007 30.25 30.36 30.08 30.36 3,244,447 +0.30(+0.99%)
May 03, 2007 30.13 30.19 29.97 30.07 3,719,565 -0.01(-0.04%)
May 02, 2007 29.60 30.16 29.60 30.08 2,425,291 +0.41(+1.37%)
May 01, 2007 29.51 29.70 29.32 29.67 3,178,141 +0.17(+0.56%)
Apr 30, 2007 30.09 30.09 29.43 29.51 1,532,157 -0.52(-1.73%)
Apr 27, 2007 30.02 30.10 29.90 30.02 973,912 -0.14(-0.46%)
Apr 26, 2007 30.01 30.18 29.85 30.16 1,124,468 +0.16(+0.52%)
Apr 25, 2007 30.04 30.13 29.82 30.01 1,046,144 +0.18(+0.61%)
Apr 24, 2007 29.89 29.90 29.61 29.82 833,260 -0.02(-0.07%)
Apr 23, 2007 29.81 29.99 29.76 29.85 2,158,525 -0.05(-0.16%)
Apr 20, 2007 29.83 29.89 29.70 29.89 5,790,985 +0.34(+1.13%)
Apr 19, 2007 29.44 29.68 29.31 29.56 12,960,790 -0.06(-0.20%)
Apr 18, 2007 29.71 29.76 29.60 29.62 2,520,360 -0.19(-0.63%)
Apr 17, 2007 29.92 29.93 29.68 29.80 1,808,063 -0.07(-0.24%)
Apr 16, 2007 29.68 29.88 29.62 29.88 1,074,271 +0.35(+1.19%)
Apr 13, 2007 29.30 29.52 29.24 29.52 1,889,036 +0.23(+0.77%)
Apr 12, 2007 29.11 29.36 28.94 29.30 9,185,121 +0.15(+0.52%)
Apr 11, 2007 29.40 29.40 29.03 29.15 1,506,566 -0.20(-0.69%)
Apr 10, 2007 29.22 29.42 29.22 29.35 1,288,299 +0.10(+0.35%)
Apr 09, 2007 29.34 29.34 29.19 29.25 2,039,528 +0.03(+0.12%)
Apr 05, 2007 29.17 29.33 29.17 29.21 2,261,380 -0.04(-0.15%)
Apr 04, 2007 29.25 29.26 29.11 29.26 1,167,444 +0.05(+0.16%)
Apr 03, 2007 29.03 29.30 29.03 29.21 1,120,563 +0.28(+0.95%)
Apr 02, 2007 28.89 28.99 28.80 28.93 1,628,090 +0.10(+0.34%)
Mar 30, 2007 28.89 29.02 28.66 28.84 1,975,057 +0.00(+0.00%)
Mar 29, 2007 28.89 28.96 28.58 28.84 1,850,884 +0.14(+0.49%)
Mar 28, 2007 28.77 28.89 28.58 28.70 1,839,579 -0.23(-0.81%)
Mar 27, 2007 28.99 28.99 28.78 28.93 823,665 -0.09(-0.29%)
Mar 26, 2007 29.21 29.23 28.86 29.01 3,429,493 -0.16(-0.55%)
Mar 23, 2007 29.11 29.20 29.04 29.17 3,619,574 +0.08(+0.26%)
Mar 22, 2007 29.13 29.13 28.90 29.10 1,275,131 +0.04(+0.15%)
Mar 21, 2007 28.63 29.10 28.52 29.06 1,569,919 +0.48(+1.68%)
Mar 20, 2007 28.29 28.58 28.24 28.58 1,040,018 +0.25(+0.87%)
Mar 19, 2007 28.20 28.44 28.20 28.33 3,028,205 +0.28(+1.01%)
Mar 16, 2007 28.19 28.23 27.94 28.05 2,395,622 -0.08(-0.30%)
Mar 15, 2007 27.90 28.18 27.90 28.13 3,920,322 +0.20(+0.71%)
Mar 14, 2007 27.57 27.96 27.38 27.93 4,664,067 +0.27(+0.98%)
Mar 13, 2007 28.31 28.21 27.63 27.66 1,855,358 -0.65(-2.29%)
Mar 12, 2007 28.16 28.36 28.12 28.31 1,375,857 +0.07(+0.26%)
Mar 09, 2007 28.32 28.32 28.02 28.24 1,404,354 +0.11(+0.41%)
Mar 08, 2007 28.09 28.27 27.99 28.12 2,130,907 +0.29(+1.04%)
Mar 07, 2007 27.88 28.06 27.76 27.83 1,392,107 -0.03(-0.12%)
Mar 06, 2007 27.60 28.01 27.53 27.87 2,459,445 +0.63(+2.31%)
Mar 05, 2007 27.41 27.92 27.24 27.24 4,442,451 -0.56(-2.02%)
Mar 02, 2007 28.26 28.29 27.80 27.80 3,395,367 -0.54(-1.89%)
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.