Skip to main content

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

118.12 +2.26 (+1.95%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 23.06 23.30 22.69 22.73 4,934,514 -0.22(-0.97%)
Jan 28, 2010 23.43 23.46 22.77 22.95 3,904,552 -0.42(-1.80%)
Jan 27, 2010 23.05 23.42 22.96 23.37 4,658,499 +0.24(+1.04%)
Jan 26, 2010 23.23 23.43 23.11 23.13 3,094,317 -0.18(-0.77%)
Jan 25, 2010 23.45 23.46 23.18 23.31 3,770,859 +0.03(+0.13%)
Jan 22, 2010 23.68 23.80 23.23 23.28 5,078,626 -0.47(-1.97%)
Jan 21, 2010 24.04 24.21 23.60 23.75 4,195,092 -0.28(-1.16%)
Jan 20, 2010 24.21 24.21 23.76 24.03 3,955,568 -0.35(-1.43%)
Jan 19, 2010 24.04 24.38 24.04 24.38 6,115,221 +0.42(+1.75%)
Jan 15, 2010 24.27 23.96 23.96 23.96 3,099,652 -0.31(-1.29%)
Jan 14, 2010 24.08 24.33 24.05 24.27 2,481,347 +0.09(+0.39%)
Jan 13, 2010 23.95 24.21 23.78 24.18 3,095,091 +0.28(+1.17%)
Jan 12, 2010 23.98 24.06 23.77 23.90 4,373,725 -0.23(-0.94%)
Jan 11, 2010 24.33 24.35 24.01 24.12 1,914,148 -0.09(-0.35%)
Jan 08, 2010 24.05 24.21 23.97 24.21 1,607,543 +0.09(+0.39%)
Jan 07, 2010 23.96 24.12 23.72 24.12 4,867,312 +0.17(+0.70%)
Jan 06, 2010 23.94 24.06 23.86 23.95 2,169,905 -0.03(-0.11%)
Jan 05, 2010 24.03 24.09 23.85 23.97 3,580,105 -0.07(-0.30%)
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.