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

112.00 USD -0.53 (-0.47%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 53.76 54.32 52.90 53.00 2,116,348 -0.52(-0.97%)
Jan 28, 2010 54.62 54.70 53.09 53.52 1,674,611 -0.98(-1.80%)
Jan 27, 2010 53.75 54.61 53.54 54.50 1,997,969 +0.56(+1.04%)
Jan 26, 2010 54.16 54.62 53.89 53.94 1,327,112 -0.42(-0.77%)
Jan 25, 2010 54.68 54.70 54.04 54.36 1,617,272 +0.07(+0.13%)
Jan 22, 2010 55.22 55.50 54.16 54.29 2,178,156 -1.09(-1.97%)
Jan 21, 2010 56.06 56.45 55.02 55.38 1,799,220 -0.65(-1.16%)
Jan 20, 2010 56.45 56.45 55.39 56.03 1,696,491 -0.81(-1.43%)
Jan 19, 2010 56.05 56.84 56.05 56.84 2,622,738 +0.98(+1.75%)
Jan 15, 2010 56.59 55.86 55.86 55.86 1,329,400 -0.73(-1.29%)
Jan 14, 2010 56.15 56.74 56.08 56.59 1,064,217 +0.22(+0.39%)
Jan 13, 2010 55.85 56.44 55.45 56.37 1,327,444 +0.65(+1.17%)
Jan 12, 2010 55.92 56.09 55.43 55.72 1,875,833 -0.53(-0.94%)
Jan 11, 2010 56.72 56.78 55.99 56.25 820,953 -0.20(-0.35%)
Jan 08, 2010 56.07 56.45 55.89 56.45 689,454 +0.22(+0.39%)
Jan 07, 2010 55.87 56.24 55.32 56.23 2,087,526 +0.39(+0.70%)
Jan 06, 2010 55.82 56.11 55.63 55.84 930,644 -0.06(-0.11%)
Jan 05, 2010 56.02 56.17 55.60 55.90 1,535,460 -0.17(-0.30%)
Jan 04, 2010 55.60 56.16 55.56 56.07 1,527,703 +1.35(+2.47%)
Dec 31, 2009 55.68 54.72 54.72 54.72 926,400 -0.91(-1.64%)
Dec 30, 2009 55.41 55.85 55.16 55.63 1,313,238 +0.06(+0.11%)
Dec 29, 2009 55.80 55.84 55.54 55.57 2,192,996 -0.10(-0.18%)
Dec 28, 2009 55.94 55.95 55.38 55.67 802,613 -0.06(-0.11%)
Dec 24, 2009 55.68 55.73 55.47 55.73 224,228 +0.03(+0.05%)
Dec 23, 2009 55.28 55.75 54.98 55.70 1,010,791 +0.74(+1.35%)
Dec 22, 2009 54.54 55.00 54.42 54.96 1,147,183 +0.57(+1.05%)
Dec 21, 2009 54.05 54.53 54.03 54.39 1,044,172 +0.68(+1.27%)
Dec 18, 2009 53.60 53.71 52.89 53.71 1,170,973 +0.50(+0.94%)
Dec 17, 2009 53.34 53.52 52.76 53.21 1,034,414 -0.30(-0.56%)
Dec 16, 2009 53.72 53.90 53.28 53.51 1,020,670 +0.15(+0.28%)
Dec 15, 2009 53.32 53.79 53.15 53.36 1,170,497 -0.04(-0.07%)
Dec 14, 2009 53.04 53.44 52.98 53.40 1,475,327 +0.89(+1.69%)
Dec 11, 2009 52.29 52.57 51.90 52.51 638,778 +0.61(+1.18%)
Dec 10, 2009 52.42 55.17 51.74 51.90 1,011,285 -0.31(-0.59%)
Dec 09, 2009 52.27 52.40 51.71 52.21 959,854 -0.19(-0.36%)
Dec 08, 2009 52.26 52.66 51.69 52.40 1,313,527 -0.21(-0.40%)
Dec 07, 2009 52.52 52.92 52.27 52.61 959,502 +0.06(+0.11%)
Dec 04, 2009 52.37 53.05 51.65 52.55 2,469,007 +1.27(+2.48%)
Dec 03, 2009 52.21 52.58 51.27 51.28 1,211,530 -0.76(-1.46%)
Dec 02, 2009 51.49 52.51 51.49 52.04 1,148,956 +0.57(+1.11%)
Dec 01, 2009 51.21 51.66 51.04 51.47 1,054,175 +0.76(+1.50%)
Nov 30, 2009 50.41 50.81 49.66 50.71 2,024,293 +0.11(+0.22%)
Nov 27, 2009 49.93 51.22 49.87 50.60 901,647 -1.20(-2.32%)
Nov 25, 2009 52.13 52.22 51.71 51.80 1,047,170 -0.02(-0.04%)
Nov 24, 2009 52.12 52.13 51.28 51.82 1,354,745 -0.31(-0.59%)
Nov 23, 2009 51.85 52.67 51.82 52.13 1,233,369 +1.01(+1.98%)
Nov 20, 2009 50.77 51.29 50.70 51.12 846,187 -0.06(-0.12%)
Nov 19, 2009 52.06 52.09 50.78 51.18 1,185,539 -1.36(-2.59%)
Nov 18, 2009 52.69 52.71 51.99 52.54 941,831 -0.09(-0.17%)
Nov 17, 2009 52.57 52.81 52.20 52.63 916,089 -0.05(-0.09%)
Nov 16, 2009 51.71 53.07 51.70 52.68 1,270,107 +1.37(+2.67%)
Nov 13, 2009 50.95 51.55 50.41 51.31 1,395,944 +0.35(+0.69%)
Nov 12, 2009 51.89 52.23 50.79 50.96 1,478,497 -1.00(-1.92%)
Nov 11, 2009 51.98 52.44 51.51 51.96 941,214 +0.39(+0.76%)
Nov 10, 2009 51.74 52.10 51.11 51.57 1,809,309 -0.25(-0.48%)
Nov 09, 2009 51.23 51.87 51.18 51.82 1,181,963 +1.00(+1.97%)
Nov 06, 2009 50.28 51.26 50.11 50.82 1,490,606 +0.03(+0.06%)
Nov 05, 2009 49.93 50.87 49.68 50.79 997,612 +1.42(+2.88%)
Nov 04, 2009 50.33 50.50 49.35 49.37 2,382,320 -0.59(-1.18%)
Nov 03, 2009 48.99 50.01 48.89 49.96 1,765,719 +0.61(+1.24%)
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.