S&P Small-Cap Ishares Core ETF (NY: IJR )

110.73 USD -1.60 (-1.42%)
Official Closing Price Updated: 6:30 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 55.68 54.72 54.72 54.72 926,400 -0.91(-1.64%)
Dec 30, 2009 55.41 55.85 55.16 55.63 1,313,238 +0.06(+0.11%)
Dec 29, 2009 55.80 55.84 55.54 55.57 2,192,996 -0.10(-0.18%)
Dec 28, 2009 55.94 55.95 55.38 55.67 802,613 -0.06(-0.11%)
Dec 24, 2009 55.68 55.73 55.47 55.73 224,228 +0.03(+0.05%)
Dec 23, 2009 55.28 55.75 54.98 55.70 1,010,791 +0.74(+1.35%)
Dec 22, 2009 54.54 55.00 54.42 54.96 1,147,183 +0.57(+1.05%)
Dec 21, 2009 54.05 54.53 54.03 54.39 1,044,172 +0.68(+1.27%)
Dec 18, 2009 53.60 53.71 52.89 53.71 1,170,973 +0.50(+0.94%)
Dec 17, 2009 53.34 53.52 52.76 53.21 1,034,414 -0.30(-0.56%)
Dec 16, 2009 53.72 53.90 53.28 53.51 1,020,670 +0.15(+0.28%)
Dec 15, 2009 53.32 53.79 53.15 53.36 1,170,497 -0.04(-0.07%)
Dec 14, 2009 53.04 53.44 52.98 53.40 1,475,327 +0.89(+1.69%)
Dec 11, 2009 52.29 52.57 51.90 52.51 638,778 +0.61(+1.18%)
Dec 10, 2009 52.42 55.17 51.74 51.90 1,011,285 -0.31(-0.59%)
Dec 09, 2009 52.27 52.40 51.71 52.21 959,854 -0.19(-0.36%)
Dec 08, 2009 52.26 52.66 51.69 52.40 1,313,527 -0.21(-0.40%)
Dec 07, 2009 52.52 52.92 52.27 52.61 959,502 +0.06(+0.11%)
Dec 04, 2009 52.37 53.05 51.65 52.55 2,469,007 +1.27(+2.48%)
Dec 03, 2009 52.21 52.58 51.27 51.28 1,211,530 -0.76(-1.46%)
Dec 02, 2009 51.49 52.51 51.49 52.04 1,148,956 +0.57(+1.11%)
Dec 01, 2009 51.21 51.66 51.04 51.47 1,054,175 +0.76(+1.50%)
Nov 30, 2009 50.41 50.81 49.66 50.71 2,024,293 +0.11(+0.22%)
Nov 27, 2009 49.93 51.22 49.87 50.60 901,647 -1.20(-2.32%)
Nov 25, 2009 52.13 52.22 51.71 51.80 1,047,170 -0.02(-0.04%)
Nov 24, 2009 52.12 52.13 51.28 51.82 1,354,745 -0.31(-0.59%)
Nov 23, 2009 51.85 52.67 51.82 52.13 1,233,369 +1.01(+1.98%)
Nov 20, 2009 50.77 51.29 50.70 51.12 846,187 -0.06(-0.12%)
Nov 19, 2009 52.06 52.09 50.78 51.18 1,185,539 -1.36(-2.59%)
Nov 18, 2009 52.69 52.71 51.99 52.54 941,831 -0.09(-0.17%)
Nov 17, 2009 52.57 52.81 52.20 52.63 916,089 -0.05(-0.09%)
Nov 16, 2009 51.71 53.07 51.70 52.68 1,270,107 +1.37(+2.67%)
Nov 13, 2009 50.95 51.55 50.41 51.31 1,395,944 +0.35(+0.69%)
Nov 12, 2009 51.89 52.23 50.79 50.96 1,478,497 -1.00(-1.92%)
Nov 11, 2009 51.98 52.44 51.51 51.96 941,214 +0.39(+0.76%)
Nov 10, 2009 51.74 52.10 51.11 51.57 1,809,309 -0.25(-0.48%)
Nov 09, 2009 51.23 51.87 51.18 51.82 1,181,963 +1.00(+1.97%)
Nov 06, 2009 50.28 51.26 50.11 50.82 1,490,606 +0.03(+0.06%)
Nov 05, 2009 49.93 50.87 49.68 50.79 997,612 +1.42(+2.88%)
Nov 04, 2009 50.33 50.50 49.35 49.37 2,382,320 -0.59(-1.18%)
Nov 03, 2009 48.99 50.01 48.89 49.96 1,765,719 +0.61(+1.24%)
Nov 02, 2009 49.62 50.08 48.58 49.35 1,669,300 -0.07(-0.14%)
Oct 30, 2009 50.52 50.56 49.09 49.42 2,453,452 -1.42(-2.79%)
Oct 29, 2009 50.36 51.05 50.12 50.84 2,597,583 +0.90(+1.80%)
Oct 28, 2009 51.23 51.52 49.77 49.94 1,761,560 -1.52(-2.95%)
Oct 27, 2009 52.15 52.39 51.36 51.46 1,369,970 -0.62(-1.19%)
Oct 26, 2009 52.58 53.39 51.74 52.08 1,058,188 -0.43(-0.82%)
Oct 23, 2009 52.78 52.84 52.40 52.51 1,114,603 -0.99(-1.85%)
Oct 22, 2009 52.78 53.75 52.15 53.50 861,883 +0.69(+1.31%)
Oct 21, 2009 53.45 54.44 52.77 52.81 1,410,857 -0.76(-1.42%)
Oct 20, 2009 53.23 53.69 53.22 53.57 826,767 -0.74(-1.36%)
Oct 19, 2009 53.98 54.56 53.49 54.31 892,364 +0.56(+1.04%)
Oct 16, 2009 53.95 54.06 53.29 53.75 1,120,937 -0.53(-0.98%)
Oct 15, 2009 53.96 54.41 53.82 54.28 1,039,215 -0.03(-0.05%)
Oct 14, 2009 54.02 54.40 53.61 54.31 918,057 +1.01(+1.89%)
Oct 13, 2009 53.40 53.51 52.78 53.30 1,217,457 -0.16(-0.30%)
Oct 12, 2009 53.85 53.93 53.20 53.46 722,626 +0.13(+0.24%)
Oct 09, 2009 52.77 53.41 52.69 53.33 849,574 +0.56(+1.06%)
Oct 08, 2009 52.71 53.18 52.37 52.77 1,460,546 +0.53(+1.01%)
Oct 07, 2009 52.07 52.42 51.93 52.24 1,245,323 +0.13(+0.25%)
Oct 06, 2009 51.65 52.44 51.54 52.11 1,328,747 +0.87(+1.70%)
Oct 05, 2009 50.61 51.42 50.39 51.24 1,347,199 +0.91(+1.81%)
Oct 02, 2009 50.32 50.88 50.16 50.33 1,200,372 -0.48(-0.94%)
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.