Skip to main content

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

109.96 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 24.58 24.68 24.08 24.28 3,281,842 -0.13(-0.54%)
Sep 29, 2010 24.29 24.51 24.19 24.41 2,379,600 +0.10(+0.41%)
Sep 28, 2010 24.18 24.38 23.73 24.31 2,755,121 +0.18(+0.73%)
Sep 27, 2010 24.21 24.25 23.99 24.14 3,034,656 -0.05(-0.19%)
Sep 24, 2010 23.75 24.21 23.72 24.18 2,946,094 +0.80(+3.41%)
Sep 23, 2010 23.48 23.83 23.33 23.38 2,657,788 -0.27(-1.14%)
Sep 22, 2010 23.85 24.03 23.48 23.65 4,821,021 -0.29(-1.21%)
Sep 21, 2010 24.10 24.23 23.91 23.94 3,126,474 -0.15(-0.61%)
Sep 20, 2010 23.53 24.14 23.37 24.09 3,014,274 +0.61(+2.59%)
Sep 17, 2010 23.48 23.58 23.14 23.48 3,201,974 -0.07(-0.31%)
Sep 15, 2010 23.33 23.63 23.18 23.56 1,870,359 +0.15(+0.63%)
Sep 14, 2010 23.42 23.62 23.32 23.41 2,316,484 -0.07(-0.31%)
Sep 13, 2010 23.22 23.56 23.16 23.48 2,807,127 +0.54(+2.33%)
Sep 10, 2010 23.02 23.11 22.84 22.95 2,628,132 +0.04(+0.20%)
Sep 09, 2010 23.23 23.26 22.74 22.90 1,678,498 -0.00(-0.02%)
Sep 08, 2010 22.84 23.08 22.80 22.91 2,135,064 +0.11(+0.50%)
Sep 07, 2010 23.14 23.16 22.73 22.79 2,239,499 -0.43(-1.85%)
Sep 03, 2010 23.17 23.32 22.99 23.22 2,474,858 +0.39(+1.72%)
Sep 02, 2010 22.58 22.89 22.51 22.83 2,274,522 +0.25(+1.09%)
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.