Skip to main content

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

118.12 +2.26 (+1.95%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 15.66 16.06 15.45 15.54 5,152,864 +0.08(+0.50%)
Mar 30, 2009 15.45 15.57 15.13 15.47 3,760,266 -0.97(-5.92%)
Mar 26, 2009 15.98 16.45 15.86 16.44 6,290,100 +0.69(+4.39%)
Mar 25, 2009 15.56 16.05 15.11 15.75 5,513,083 +0.29(+1.89%)
Mar 24, 2009 15.79 15.96 15.39 15.46 4,379,839 -0.56(-3.49%)
Mar 23, 2009 15.45 16.02 15.40 16.02 5,033,353 +1.24(+8.40%)
Mar 20, 2009 15.47 15.49 14.77 14.78 4,702,137 -0.54(-3.51%)
Mar 19, 2009 15.71 15.74 15.24 15.31 4,738,624 -0.18(-1.16%)
Mar 18, 2009 14.94 15.62 14.76 15.49 5,196,264 +0.49(+3.30%)
Mar 17, 2009 14.40 15.00 14.28 15.00 4,956,355 +0.60(+4.15%)
Mar 16, 2009 14.75 14.91 14.35 14.40 5,649,247 -0.19(-1.32%)
Mar 13, 2009 14.56 14.70 14.37 14.59 0 +0.19(+1.33%)
Mar 12, 2009 13.60 14.52 13.42 14.40 6,520,018 +0.73(+5.33%)
Mar 11, 2009 13.78 14.03 13.56 13.67 4,596,593 +0.05(+0.38%)
Mar 10, 2009 13.12 13.68 13.06 13.62 6,180,046 +0.78(+6.08%)
Mar 09, 2009 12.92 13.26 12.76 12.84 4,695,716 -0.25(-1.92%)
Mar 06, 2009 13.24 13.41 12.78 13.09 0 -0.09(-0.68%)
Mar 05, 2009 13.50 13.66 13.16 13.18 3,720,393 -0.62(-4.51%)
Mar 04, 2009 13.74 14.05 13.53 13.80 4,387,482 +0.03(+0.25%)
Mar 02, 2009 14.22 14.31 13.73 13.77 6,981,523 -0.83(-5.69%)
Feb 27, 2009 14.44 14.86 14.37 14.60 0 -0.07(-0.47%)
Feb 26, 2009 15.08 15.15 14.58 14.67 3,656,382 -0.23(-1.55%)
Feb 25, 2009 15.17 15.27 14.66 14.90 8,007,197 -0.36(-2.35%)
Feb 24, 2009 14.90 15.38 14.73 15.26 7,350,996 +0.55(+3.74%)
Feb 23, 2009 15.43 15.45 14.68 14.71 5,076,462 -0.68(-4.43%)
Feb 20, 2009 15.21 15.52 14.98 15.39 6,419,490 -0.12(-0.80%)
Feb 19, 2009 15.87 15.93 15.44 15.51 3,899,618 -0.16(-1.03%)
Feb 18, 2009 16.02 16.02 15.56 15.68 4,056,282 -0.15(-0.97%)
Feb 17, 2009 15.89 16.10 15.79 15.83 4,733,978 -0.68(-4.11%)
Feb 13, 2009 16.67 16.90 16.49 16.51 4,533,476 -0.17(-1.05%)
Feb 12, 2009 16.32 16.70 16.07 16.68 5,500,080 +0.13(+0.77%)
Feb 11, 2009 16.61 16.71 16.31 16.55 4,504,878 -0.01(-0.05%)
Feb 10, 2009 17.16 17.41 16.45 16.56 4,693,789 -0.74(-4.26%)
Feb 09, 2009 17.36 17.47 17.13 17.30 3,009,955 -0.18(-1.02%)
Feb 06, 2009 16.84 17.54 16.78 17.48 6,355,806 +0.68(+4.06%)
Feb 05, 2009 16.50 17.05 16.42 16.80 4,273,369 +0.17(+1.05%)
Feb 04, 2009 16.73 17.06 16.53 16.62 8,122,349 -0.08(-0.46%)
Feb 03, 2009 16.75 16.85 16.43 16.70 3,815,834 +0.06(+0.38%)
Feb 02, 2009 16.25 16.73 16.22 16.64 4,428,023 +0.08(+0.46%)
Jan 30, 2009 17.00 17.10 16.40 16.56 0 -0.32(-1.90%)
Jan 29, 2009 17.39 17.42 16.83 16.88 4,256,597 -0.73(-4.14%)
Jan 28, 2009 17.25 17.72 17.21 17.61 4,870,608 +0.68(+4.00%)
Jan 27, 2009 16.78 17.06 16.66 16.93 3,646,852 +0.20(+1.17%)
Jan 26, 2009 16.57 17.12 16.48 16.73 5,871,096 +0.17(+1.03%)
Jan 23, 2009 16.09 16.79 16.01 16.56 4,489,384 +0.09(+0.52%)
Jan 22, 2009 16.57 16.92 16.20 16.48 3,897,039 -0.48(-2.82%)
Jan 21, 2009 16.50 17.04 16.11 16.95 4,619,399 +0.70(+4.27%)
Jan 20, 2009 17.21 17.31 16.23 16.26 6,198,870 -1.16(-6.68%)
Jan 16, 2009 17.56 17.56 16.81 17.42 8,481,464 +0.23(+1.34%)
Jan 15, 2009 16.98 17.40 16.43 17.19 6,342,561 +0.24(+1.43%)
Jan 14, 2009 17.32 17.42 16.87 16.95 5,878,026 -0.72(-4.08%)
Jan 13, 2009 17.51 17.80 17.40 17.67 4,269,530 +0.15(+0.88%)
Jan 12, 2009 17.99 18.03 17.44 17.52 3,449,865 -0.51(-2.84%)
Jan 09, 2009 18.76 18.78 17.97 18.03 3,935,760 -0.70(-3.71%)
Jan 08, 2009 18.57 18.79 18.44 18.72 3,278,317 +0.08(+0.43%)
Jan 07, 2009 18.95 18.97 18.43 18.64 3,879,995 -0.62(-3.21%)
Jan 06, 2009 19.18 19.50 19.04 19.26 4,236,510 +0.22(+1.14%)
Jan 05, 2009 19.16 19.17 18.69 19.04 6,881,992 -0.02(-0.11%)
Jan 02, 2009 18.90 19.25 18.67 19.07 0 +0.32(+1.68%)
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.