S&P Small-Cap Ishares Core ETF (NY: IJR )

112.00 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 59.82 60.05 58.60 59.09 1,348,542 -0.32(-0.54%)
Sep 29, 2010 59.12 59.66 58.88 59.41 977,802 +0.24(+0.41%)
Sep 28, 2010 58.85 59.34 57.76 59.17 1,132,107 +0.43(+0.73%)
Sep 27, 2010 58.93 59.01 58.39 58.74 1,246,971 -0.11(-0.19%)
Sep 24, 2010 57.81 58.93 57.72 58.85 1,210,580 +1.64(+2.87%)
Sep 23, 2010 57.44 58.31 57.07 57.21 1,086,380 -0.66(-1.14%)
Sep 22, 2010 58.34 58.78 57.45 57.87 1,970,609 -0.71(-1.21%)
Sep 21, 2010 58.95 59.27 58.50 58.58 1,277,957 -0.36(-0.61%)
Sep 20, 2010 57.57 59.05 57.18 58.94 1,232,095 +1.49(+2.59%)
Sep 17, 2010 57.45 57.69 56.61 57.45 1,308,818 -0.18(-0.31%)
Sep 15, 2010 57.08 57.80 56.70 57.63 764,516 +0.36(+0.63%)
Sep 14, 2010 57.30 57.79 57.06 57.27 946,871 -0.18(-0.31%)
Sep 13, 2010 56.80 57.64 56.66 57.45 1,147,423 +1.31(+2.33%)
Sep 10, 2010 56.31 56.54 55.88 56.14 1,074,258 +0.11(+0.20%)
Sep 09, 2010 56.84 56.90 55.64 56.03 686,092 -0.01(-0.02%)
Sep 08, 2010 55.88 56.47 55.79 56.04 872,715 +0.28(+0.50%)
Sep 07, 2010 56.60 56.65 55.62 55.76 915,403 -1.05(-1.85%)
Sep 03, 2010 56.68 57.04 56.24 56.81 1,011,607 +0.96(+1.72%)
Sep 02, 2010 55.25 56.00 55.07 55.85 929,719 +0.60(+1.09%)
Sep 01, 2010 54.06 55.27 53.94 55.25 2,229,381 +1.96(+3.68%)
Aug 31, 2010 53.22 53.82 52.75 53.29 10,800 -0.06(-0.11%)
Aug 30, 2010 54.24 54.56 53.35 53.35 994,200 -1.21(-2.22%)
Aug 27, 2010 53.12 54.66 52.74 54.56 1,176,469 +1.29(+2.42%)
Aug 26, 2010 53.76 54.24 53.05 53.27 948,895 -0.30(-0.56%)
Aug 25, 2010 52.39 53.73 52.21 53.57 1,338,566 +0.65(+1.23%)
Aug 24, 2010 52.58 53.39 52.01 52.92 1,647,621 -0.47(-0.87%)
Aug 23, 2010 54.41 54.74 53.37 53.38 914,934 -0.70(-1.29%)
Aug 20, 2010 53.81 54.11 53.22 54.08 1,399,181 -0.01(-0.02%)
Aug 19, 2010 55.30 55.45 53.88 54.09 1,624,876 -1.46(-2.63%)
Aug 18, 2010 55.28 56.06 54.71 55.55 1,549,180 +0.26(+0.47%)
Aug 17, 2010 54.90 55.77 54.63 55.29 1,388,250 +0.92(+1.69%)
Aug 16, 2010 53.62 54.66 53.38 54.37 2,367,930 +0.35(+0.65%)
Aug 13, 2010 54.02 54.57 53.97 54.02 2,437,901 -0.68(-1.24%)
Aug 12, 2010 53.83 54.96 53.52 54.70 3,733,696 -0.22(-0.40%)
Aug 11, 2010 55.95 55.96 54.77 54.92 3,014,500 -2.11(-3.70%)
Aug 10, 2010 57.59 57.71 56.59 57.03 2,069,416 -1.01(-1.74%)
Aug 09, 2010 57.90 58.27 57.50 58.04 716,210 +0.54(+0.94%)
Aug 06, 2010 57.50 57.67 56.30 57.50 2,157,708 -0.33(-0.57%)
Aug 05, 2010 58.06 58.40 57.79 57.83 1,064,688 -0.76(-1.30%)
Aug 04, 2010 58.22 58.74 58.07 58.59 1,172,992 +0.66(+1.14%)
Aug 03, 2010 58.35 58.78 57.57 57.93 1,160,655 -0.62(-1.06%)
Aug 02, 2010 58.54 58.89 58.06 58.55 1,174,323 +0.92(+1.60%)
Jul 30, 2010 57.63 58.08 56.57 57.63 1,248,963 +0.04(+0.07%)
Jul 29, 2010 58.24 58.48 56.68 57.59 1,008,665 -0.15(-0.26%)
Jul 28, 2010 58.60 58.86 57.46 57.74 3,485,723 -0.96(-1.64%)
Jul 27, 2010 59.41 59.66 58.49 58.70 1,207,163 -0.21(-0.36%)
Jul 26, 2010 57.93 58.94 57.56 58.91 1,757,312 +1.30(+2.26%)
Jul 23, 2010 56.18 57.77 56.03 57.61 2,093,308 +1.15(+2.04%)
Jul 22, 2010 55.33 56.61 55.33 56.46 1,201,596 +1.84(+3.37%)
Jul 21, 2010 56.06 56.09 54.48 54.62 953,781 -0.94(-1.69%)
Jul 20, 2010 53.96 55.67 53.71 55.56 1,465,724 +0.91(+1.67%)
Jul 19, 2010 54.51 54.76 53.66 54.65 942,174 +0.23(+0.42%)
Jul 16, 2010 54.42 56.05 54.27 54.42 1,291,864 -1.98(-3.51%)
Jul 15, 2010 56.97 57.00 55.66 56.40 1,458,570 -0.47(-0.83%)
Jul 14, 2010 56.91 57.20 56.42 56.87 942,422 -0.18(-0.32%)
Jul 13, 2010 56.12 57.28 55.84 57.05 1,427,171 +1.70(+3.07%)
Jul 12, 2010 55.79 56.14 54.80 55.35 1,054,661 -0.51(-0.91%)
Jul 09, 2010 55.86 55.91 55.03 55.86 974,458 +0.77(+1.40%)
Jul 08, 2010 54.93 55.17 54.31 55.09 1,162,662 +0.80(+1.47%)
Jul 07, 2010 52.69 54.37 52.64 54.29 2,158,237 +1.73(+3.28%)
Jul 06, 2010 54.11 54.58 52.26 52.56 2,031,387 -0.65(-1.21%)
Jul 02, 2010 53.21 54.09 52.93 53.21 1,878,098 -0.53(-0.99%)
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.