Skip to main content

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

110.76 +0.80 (+0.73%)
Streaming Delayed Price Updated: 10:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 21.36 21.40 20.82 21.08 7,813,573 -0.27(-1.26%)
Sep 29, 2009 21.45 21.57 21.28 21.35 7,571,389 -0.08(-0.38%)
Sep 28, 2009 21.05 21.52 20.97 21.43 2,019,254 +0.53(+2.54%)
Sep 25, 2009 20.91 21.07 20.78 20.90 2,939,273 -0.09(-0.44%)
Sep 24, 2009 21.47 21.49 20.88 20.99 3,347,838 -0.42(-1.97%)
Sep 23, 2009 21.63 21.79 21.36 21.42 2,402,189 -0.22(-1.02%)
Sep 22, 2009 21.66 21.70 21.47 21.64 1,828,513 +0.15(+0.69%)
Sep 21, 2009 21.36 21.58 21.31 21.49 7,194,586 -0.10(-0.45%)
Sep 18, 2009 21.70 21.70 21.39 21.59 3,032,631 +0.08(+0.36%)
Sep 17, 2009 21.51 21.74 21.45 21.51 2,758,758 +0.32(+1.52%)
Sep 16, 2009 21.21 21.57 21.12 21.19 3,588,441 +0.04(+0.21%)
Sep 15, 2009 20.95 21.16 20.85 21.14 3,397,299 +0.19(+0.90%)
Sep 14, 2009 20.65 20.96 20.61 20.95 3,449,498 +0.19(+0.89%)
Sep 11, 2009 20.83 20.96 20.68 20.77 4,754,338 +0.02(+0.08%)
Sep 10, 2009 20.54 20.83 20.36 20.75 2,850,371 +0.25(+1.20%)
Sep 09, 2009 20.27 20.64 20.18 20.51 2,908,623 +0.23(+1.13%)
Sep 08, 2009 20.25 20.28 20.00 20.28 1,908,773 +0.24(+1.21%)
Sep 04, 2009 19.79 20.07 19.63 20.04 1,497,668 +0.22(+1.10%)
Sep 03, 2009 19.70 19.82 19.42 19.82 2,007,724 +0.23(+1.19%)
Sep 02, 2009 19.62 19.77 19.56 19.58 2,662,531 -0.09(-0.45%)
Sep 01, 2009 19.99 20.42 19.65 19.67 3,649,753 -0.44(-2.16%)
Aug 31, 2009 20.24 20.29 20.02 20.11 2,087,763 -0.34(-1.67%)
Aug 28, 2009 20.76 20.82 20.29 20.45 2,426,861 -0.07(-0.35%)
Aug 27, 2009 20.54 20.62 20.15 20.52 2,566,467 -0.02(-0.10%)
Aug 26, 2009 20.53 20.68 20.43 20.54 3,450,096 +0.04(+0.18%)
Aug 25, 2009 20.59 20.77 20.50 20.51 3,068,628 +0.07(+0.34%)
Aug 24, 2009 20.59 20.70 20.39 20.44 3,055,406 -0.03(-0.14%)
Aug 21, 2009 20.24 20.58 20.16 20.47 2,672,272 +0.45(+2.25%)
Aug 20, 2009 19.77 20.06 19.68 20.02 3,397,445 +0.25(+1.26%)
Aug 19, 2009 19.38 19.83 19.36 19.77 2,242,771 +0.12(+0.61%)
Aug 18, 2009 19.48 19.71 19.38 19.64 2,517,219 +0.28(+1.44%)
Aug 17, 2009 19.53 19.57 19.33 19.37 3,834,014 -0.56(-2.81%)
Aug 14, 2009 20.30 20.31 19.70 19.93 4,354,437 -0.37(-1.85%)
Aug 13, 2009 20.34 20.40 20.02 20.30 3,997,408 +0.15(+0.74%)
Aug 12, 2009 19.93 20.43 19.91 20.15 4,207,912 +0.23(+1.15%)
Aug 11, 2009 20.12 20.17 19.81 19.92 6,518,841 -0.29(-1.45%)
Aug 10, 2009 20.14 20.35 20.06 20.22 2,965,000 +0.00(+0.00%)
Aug 07, 2009 20.01 20.46 19.91 20.22 4,469,836 +0.54(+2.72%)
Aug 06, 2009 20.04 20.11 19.64 19.68 6,724,834 -0.26(-1.31%)
Aug 05, 2009 20.19 20.19 19.77 19.94 5,791,327 -0.20(-0.98%)
Aug 04, 2009 19.90 20.26 19.86 20.14 5,726,728 +0.17(+0.83%)
Aug 03, 2009 19.90 20.03 19.65 19.98 4,003,235 +0.33(+1.70%)
Jul 31, 2009 19.62 19.91 19.59 19.64 7,161,413 +0.00(+0.00%)
Jul 30, 2009 19.59 19.89 19.52 19.64 4,178,533 +0.29(+1.52%)
Jul 29, 2009 19.35 19.46 19.25 19.35 2,458,511 -0.10(-0.50%)
Jul 28, 2009 19.29 19.52 19.18 19.44 3,255,401 +0.12(+0.60%)
Jul 27, 2009 19.30 19.45 19.18 19.33 3,971,093 -0.02(-0.10%)
Jul 24, 2009 19.15 19.37 19.05 19.35 4,603,126 +0.06(+0.33%)
Jul 23, 2009 18.73 19.37 18.66 19.28 5,091,393 +0.56(+2.99%)
Jul 22, 2009 18.50 18.83 18.47 18.72 3,950,453 +0.14(+0.74%)
Jul 21, 2009 18.79 18.83 18.36 18.59 5,971,390 -0.06(-0.35%)
Jul 20, 2009 18.51 18.68 18.42 18.65 5,036,681 +0.22(+1.18%)
Jul 17, 2009 18.52 18.54 18.34 18.43 4,225,852 -0.04(-0.20%)
Jul 16, 2009 18.19 18.58 18.14 18.47 5,360,575 +0.21(+1.12%)
Jul 15, 2009 17.92 18.31 17.84 18.26 5,070,365 +0.66(+3.75%)
Jul 14, 2009 17.51 17.66 17.37 17.60 3,900,696 +0.13(+0.76%)
Jul 13, 2009 17.09 17.51 17.09 17.47 4,710,009 +0.39(+2.26%)
Jul 10, 2009 16.89 17.14 16.80 17.08 3,291,347 +0.09(+0.55%)
Jul 09, 2009 17.14 17.17 16.95 16.99 4,083,346 -0.05(-0.28%)
Jul 08, 2009 17.18 17.25 16.74 17.04 5,249,370 -0.08(-0.49%)
Jul 07, 2009 17.41 17.47 17.11 17.12 3,544,323 -0.31(-1.78%)
Jul 06, 2009 17.41 17.53 17.16 17.43 3,741,982 -0.17(-0.94%)
Jul 02, 2009 17.96 17.96 17.53 17.60 3,499,574 -0.61(-3.34%)
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.