Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 22.56 22.17 22.17 22.17 2,286,425 -0.37(-1.64%)
Dec 30, 2009 22.45 22.63 22.35 22.54 3,241,170 +0.02(+0.11%)
Dec 29, 2009 22.61 22.62 22.50 22.52 5,412,480 -0.04(-0.18%)
Dec 28, 2009 22.67 22.67 22.44 22.56 1,980,909 -0.02(-0.11%)
Dec 24, 2009 22.56 22.58 22.48 22.58 553,411 +0.14(+0.64%)
Dec 23, 2009 22.27 22.46 22.15 22.44 2,509,382 +0.30(+1.35%)
Dec 22, 2009 21.97 22.15 21.92 22.14 2,847,988 +0.23(+1.05%)
Dec 21, 2009 21.77 21.96 21.76 21.91 2,592,253 +0.27(+1.27%)
Dec 18, 2009 21.59 21.63 21.30 21.63 2,907,049 +0.20(+0.94%)
Dec 17, 2009 21.49 21.56 21.25 21.43 2,568,028 -0.12(-0.56%)
Dec 16, 2009 21.64 21.71 21.46 21.55 2,533,907 +0.06(+0.28%)
Dec 15, 2009 21.48 21.67 21.41 21.49 2,905,867 -0.02(-0.07%)
Dec 14, 2009 21.36 21.53 21.34 21.51 3,662,636 +0.36(+1.69%)
Dec 11, 2009 21.06 21.18 20.91 21.15 1,585,825 +0.25(+1.18%)
Dec 10, 2009 21.11 22.22 20.84 20.91 2,510,608 -0.12(-0.59%)
Dec 09, 2009 21.05 21.11 20.83 21.03 2,382,926 -0.08(-0.36%)
Dec 08, 2009 21.05 21.21 20.82 21.11 3,260,952 -0.08(-0.40%)
Dec 07, 2009 21.16 21.32 21.05 21.19 2,382,052 +0.02(+0.11%)
Dec 04, 2009 21.09 21.37 20.80 21.17 6,129,538 +0.51(+2.48%)
Dec 03, 2009 21.03 21.18 20.65 20.66 3,007,735 -0.31(-1.46%)
Dec 02, 2009 20.74 21.15 20.74 20.96 2,852,389 +0.23(+1.11%)
Dec 01, 2009 20.63 20.81 20.56 20.73 2,617,087 +0.31(+1.50%)
Nov 30, 2009 20.31 20.47 20.00 20.43 5,025,495 +0.04(+0.22%)
Nov 27, 2009 20.11 20.63 20.09 20.38 2,238,422 -0.48(-2.32%)
Nov 25, 2009 21.00 21.03 20.83 20.87 2,599,696 -0.01(-0.04%)
Nov 24, 2009 20.99 21.00 20.66 20.87 3,363,280 -0.12(-0.59%)
Nov 23, 2009 20.89 21.22 20.87 21.00 3,061,952 +0.41(+1.98%)
Nov 20, 2009 20.45 20.66 20.42 20.59 2,100,737 -0.02(-0.12%)
Nov 19, 2009 20.97 20.98 20.45 20.62 2,943,210 -0.55(-2.59%)
Nov 18, 2009 21.22 21.23 20.94 21.16 2,338,182 -0.04(-0.17%)
Nov 17, 2009 21.18 21.27 21.03 21.20 2,274,275 -0.02(-0.10%)
Nov 16, 2009 20.83 21.38 20.82 21.22 3,153,158 +0.55(+2.67%)
Nov 13, 2009 20.52 20.76 20.31 20.67 3,465,560 +0.14(+0.69%)
Nov 12, 2009 20.90 21.04 20.46 20.53 3,670,505 -0.40(-1.92%)
Nov 11, 2009 20.94 21.12 20.75 20.93 2,336,651 +0.16(+0.76%)
Nov 10, 2009 20.84 20.99 20.59 20.77 4,491,777 -0.10(-0.48%)
Nov 09, 2009 20.64 20.89 20.62 20.87 2,934,332 +0.40(+1.97%)
Nov 06, 2009 20.25 20.65 20.18 20.47 3,700,567 +0.01(+0.06%)
Nov 05, 2009 20.11 20.49 20.01 20.46 2,476,664 +0.57(+2.88%)
Nov 04, 2009 20.27 20.34 19.88 19.89 5,914,330 -0.24(-1.18%)
Nov 03, 2009 19.73 20.14 19.69 20.12 4,383,561 +0.25(+1.24%)
Nov 02, 2009 19.99 20.17 19.57 19.88 4,144,192 -0.03(-0.14%)
Oct 30, 2009 20.35 20.37 19.77 19.91 6,090,922 -0.57(-2.79%)
Oct 29, 2009 20.29 20.56 20.19 20.48 6,448,740 +0.36(+1.80%)
Oct 28, 2009 20.64 20.75 20.05 20.12 4,373,236 -0.61(-2.95%)
Oct 27, 2009 21.01 21.10 20.69 20.73 3,401,077 -0.25(-1.19%)
Oct 26, 2009 21.18 21.51 20.84 20.98 2,627,049 -0.17(-0.82%)
Oct 23, 2009 21.26 21.28 21.11 21.15 2,767,105 -0.40(-1.85%)
Oct 22, 2009 21.26 21.65 21.01 21.55 2,139,704 +0.28(+1.31%)
Oct 21, 2009 21.53 21.93 21.26 21.27 3,502,583 -0.31(-1.42%)
Oct 20, 2009 21.44 21.63 21.44 21.58 2,052,525 -0.30(-1.36%)
Oct 19, 2009 21.74 21.98 21.55 21.88 2,215,376 +0.23(+1.04%)
Oct 16, 2009 21.73 21.78 21.47 21.65 2,782,830 -0.21(-0.98%)
Oct 15, 2009 21.74 21.92 21.68 21.86 2,579,947 -0.01(-0.05%)
Oct 14, 2009 21.76 21.91 21.59 21.87 2,279,161 +0.41(+1.89%)
Oct 13, 2009 21.51 21.55 21.26 21.47 3,022,449 -0.06(-0.30%)
Oct 12, 2009 21.69 21.72 21.43 21.53 1,793,986 +0.05(+0.24%)
Oct 09, 2009 21.26 21.51 21.22 21.48 2,109,146 +0.23(+1.06%)
Oct 08, 2009 21.23 21.42 21.09 21.26 3,625,940 +0.21(+1.01%)
Oct 07, 2009 20.97 21.11 20.92 21.04 3,091,629 +0.05(+0.25%)
Oct 06, 2009 20.80 21.12 20.76 20.99 3,298,737 +0.35(+1.70%)
Oct 05, 2009 20.39 20.71 20.30 20.64 3,344,546 +0.37(+1.81%)
Oct 02, 2009 20.27 20.49 20.20 20.27 2,980,034 -0.19(-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.