Skip to main content

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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 18.74 18.97 18.36 18.36 5,281,463 -0.06(-0.35%)
Apr 29, 2009 18.02 18.68 17.93 18.42 4,883,681 +0.62(+3.48%)
Apr 28, 2009 17.51 18.13 17.50 17.80 3,976,116 +0.06(+0.31%)
Apr 27, 2009 17.69 18.01 17.57 17.74 2,967,546 -0.18(-1.00%)
Apr 24, 2009 17.76 18.22 17.59 17.92 5,028,913 +0.31(+1.75%)
Apr 23, 2009 17.71 17.77 17.27 17.62 6,739,785 -0.09(-0.53%)
Apr 22, 2009 17.32 18.13 17.26 17.71 9,233,822 +0.10(+0.56%)
Apr 21, 2009 16.89 17.65 16.82 17.61 7,227,994 +0.61(+3.59%)
Apr 20, 2009 17.55 17.64 16.98 17.00 8,720,557 -0.87(-4.88%)
Apr 17, 2009 17.72 18.09 17.56 17.87 3,589,574 +0.22(+1.26%)
Apr 16, 2009 17.39 17.83 17.09 17.65 7,084,820 +0.47(+2.76%)
Apr 15, 2009 16.82 17.21 16.75 17.18 3,563,925 +0.29(+1.69%)
Apr 14, 2009 17.15 17.35 16.89 16.89 4,168,060 -0.55(-3.16%)
Apr 13, 2009 17.27 17.58 17.05 17.44 6,730,365 +0.05(+0.29%)
Apr 09, 2009 16.83 17.41 16.77 17.39 4,770,852 +1.00(+6.10%)
Apr 08, 2009 16.18 16.43 16.04 16.39 3,801,218 +0.29(+1.80%)
Apr 07, 2009 16.44 16.56 16.05 16.10 3,788,453 -0.62(-3.70%)
Apr 06, 2009 16.79 16.84 16.42 16.72 5,880,927 -0.25(-1.48%)
Apr 03, 2009 16.68 16.97 16.50 16.97 3,920,982 +0.32(+1.92%)
Apr 02, 2009 16.38 16.93 16.27 16.65 4,893,151 +0.77(+4.84%)
Apr 01, 2009 15.35 15.95 15.29 15.88 5,260,171 +0.34(+2.17%)
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%)
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.