Skip to main content

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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 28.02 28.22 27.85 28.07 4,036,480 +0.01(+0.05%)
Nov 29, 2006 27.86 28.06 27.77 28.06 1,854,764 +0.44(+1.60%)
Nov 28, 2006 27.56 27.73 27.43 27.62 2,307,973 +0.04(+0.15%)
Nov 27, 2006 28.10 28.14 27.58 27.58 3,452,773 -0.63(-2.23%)
Nov 24, 2006 28.09 28.32 28.07 28.21 216,240 -0.10(-0.34%)
Nov 22, 2006 28.25 28.32 28.16 28.30 1,147,391 +0.05(+0.17%)
Nov 21, 2006 28.19 28.26 28.06 28.26 1,339,840 +0.14(+0.48%)
Nov 20, 2006 28.04 28.18 27.93 28.12 3,358,551 +0.05(+0.18%)
Nov 17, 2006 28.02 28.07 27.88 28.07 807,484 -0.08(-0.27%)
Nov 16, 2006 28.36 28.36 28.09 28.15 1,683,044 -0.08(-0.30%)
Nov 15, 2006 28.05 28.33 27.96 28.23 1,447,960 +0.22(+0.77%)
Nov 14, 2006 27.62 28.02 27.45 28.01 672,746 +0.46(+1.68%)
Nov 13, 2006 27.45 27.63 27.36 27.55 670,626 +0.11(+0.42%)
Nov 10, 2006 27.31 27.46 27.21 27.44 1,025,137 +0.17(+0.61%)
Nov 09, 2006 27.51 27.58 27.16 27.27 2,168,524 -0.27(-0.97%)
Nov 08, 2006 27.21 27.59 27.13 27.54 811,017 +0.19(+0.70%)
Nov 07, 2006 27.30 27.57 27.28 27.35 1,000,169 +0.07(+0.25%)
Nov 06, 2006 27.08 27.33 26.95 27.28 1,265,404 +0.42(+1.55%)
Nov 03, 2006 26.95 27.06 26.57 26.86 1,564,089 +0.08(+0.32%)
Nov 02, 2006 26.67 26.93 26.67 26.78 3,193,427 -0.08(-0.28%)
Nov 01, 2006 27.46 27.48 26.86 26.86 1,517,684 -0.50(-1.83%)
Oct 31, 2006 27.56 27.56 27.17 27.36 977,084 -0.13(-0.46%)
Oct 30, 2006 27.24 27.55 27.17 27.48 641,417 +0.08(+0.31%)
Oct 27, 2006 27.59 27.72 27.32 27.40 1,495,778 -0.32(-1.16%)
Oct 26, 2006 27.59 27.76 27.33 27.72 2,625,267 +0.21(+0.77%)
Oct 25, 2006 27.33 27.53 27.24 27.51 2,572,502 +0.25(+0.90%)
Oct 24, 2006 26.87 27.31 26.87 27.26 946,933 +0.07(+0.25%)
Oct 23, 2006 27.09 27.38 26.96 27.20 1,715,080 +0.04(+0.14%)
Oct 20, 2006 27.42 27.42 27.08 27.16 1,350,440 -0.17(-0.64%)
Oct 19, 2006 27.28 27.41 27.13 27.33 634,115 +0.05(+0.19%)
Oct 18, 2006 27.39 27.60 27.15 27.28 559,209 -0.03(-0.11%)
Oct 17, 2006 27.41 27.41 27.11 27.31 1,052,462 -0.19(-0.69%)
Oct 16, 2006 27.31 27.55 27.25 27.50 954,942 +0.21(+0.76%)
Oct 13, 2006 27.16 27.33 27.06 27.29 2,051,453 +0.19(+0.70%)
Oct 12, 2006 26.73 27.10 26.66 27.10 1,181,311 +0.46(+1.74%)
Oct 11, 2006 26.61 26.75 26.38 26.64 1,455,498 -0.06(-0.24%)
Oct 10, 2006 26.67 26.76 26.53 26.70 2,254,738 +0.06(+0.22%)
Oct 09, 2006 26.52 26.69 26.32 26.64 920,786 +0.19(+0.72%)
Oct 06, 2006 26.52 26.58 26.29 26.45 1,978,667 -0.17(-0.65%)
Oct 05, 2006 26.32 26.63 26.30 26.63 2,243,431 +0.33(+1.26%)
Oct 04, 2006 25.69 26.32 25.61 26.30 1,518,155 +0.53(+2.04%)
Oct 03, 2006 25.73 25.93 25.54 25.77 2,840,800 -0.00(-0.02%)
Oct 02, 2006 26.02 26.07 25.73 25.77 1,771,613 -0.25(-0.95%)
Sep 29, 2006 26.28 26.38 26.02 26.02 3,446,413 -0.30(-1.13%)
Sep 28, 2006 26.41 26.51 26.17 26.32 1,298,618 -0.14(-0.53%)
Sep 27, 2006 26.34 26.46 26.24 26.46 2,422,453 +0.14(+0.55%)
Sep 26, 2006 26.17 26.39 26.10 26.31 3,237,947 +0.15(+0.57%)
Sep 25, 2006 25.93 26.26 25.71 26.16 1,772,320 +0.28(+1.10%)
Sep 22, 2006 26.04 26.08 25.72 25.88 1,411,449 -0.30(-1.14%)
Sep 21, 2006 26.44 26.52 26.07 26.18 880,742 -0.23(-0.87%)
Sep 20, 2006 26.29 26.51 26.24 26.41 4,858,569 +0.28(+1.09%)
Sep 19, 2006 26.25 26.28 25.78 26.12 1,325,000 -0.16(-0.60%)
Sep 18, 2006 26.24 26.42 26.11 26.28 1,033,617 +0.07(+0.26%)
Sep 15, 2006 26.32 26.39 26.13 26.21 5,279,272 +0.06(+0.23%)
Sep 14, 2006 26.16 26.26 26.06 26.15 1,345,729 -0.14(-0.53%)
Sep 13, 2006 26.12 26.32 26.02 26.29 3,701,049 +0.25(+0.95%)
Sep 12, 2006 25.51 26.12 25.51 26.04 998,284 +0.55(+2.15%)
Sep 11, 2006 25.45 25.63 25.23 25.50 685,702 -0.08(-0.33%)
Sep 08, 2006 25.50 25.59 25.45 25.58 1,033,617 +0.11(+0.45%)
Sep 07, 2006 25.49 25.73 25.40 25.47 2,097,622 -0.17(-0.65%)
Sep 06, 2006 25.98 25.98 25.62 25.63 1,150,453 -0.48(-1.85%)
Sep 05, 2006 26.00 26.18 25.91 26.12 1,414,511 +0.15(+0.57%)
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.