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 (%)
Jan 31, 2006 26.44 26.69 26.41 26.55 10,373,161 +0.06(+0.21%)
Jan 30, 2006 26.50 26.61 26.45 26.49 11,484,984 -0.01(-0.05%)
Jan 27, 2006 26.39 26.63 26.29 26.51 1,706,129 +0.21(+0.79%)
Jan 26, 2006 26.11 26.35 25.97 26.30 9,065,828 +0.31(+1.21%)
Jan 25, 2006 26.06 26.07 25.79 25.99 1,911,062 +0.03(+0.13%)
Jan 24, 2006 25.71 25.99 25.66 25.95 5,265,138 +0.34(+1.33%)
Jan 23, 2006 25.72 25.72 25.21 25.61 23,182,204 -0.04(-0.15%)
Jan 20, 2006 25.94 25.96 25.54 25.65 1,029,142 -0.24(-0.93%)
Jan 19, 2006 25.62 25.96 25.58 25.89 7,889,463 +0.31(+1.23%)
Jan 18, 2006 25.38 25.60 25.35 25.58 15,836,167 -0.02(-0.08%)
Jan 17, 2006 25.65 25.65 25.43 25.60 1,263,755 -0.09(-0.35%)
Jan 13, 2006 25.72 25.79 25.64 25.69 1,551,133 -0.05(-0.18%)
Jan 12, 2006 25.89 25.90 25.65 25.73 1,138,911 -0.11(-0.41%)
Jan 11, 2006 25.96 25.96 25.66 25.84 2,907,227 -0.05(-0.18%)
Jan 10, 2006 25.48 25.90 25.48 25.89 10,117,348 +0.23(+0.89%)
Jan 09, 2006 25.43 25.76 25.38 25.66 8,652,428 +0.25(+0.99%)
Jan 06, 2006 25.32 25.45 25.11 25.41 1,714,138 +0.22(+0.88%)
Jan 05, 2006 25.13 25.19 24.99 25.19 2,307,031 +0.08(+0.30%)
Jan 04, 2006 24.95 25.16 24.90 25.11 5,784,538 +0.14(+0.56%)
Jan 03, 2006 24.71 25.05 24.31 24.97 7,026,152 +0.43(+1.77%)
Dec 30, 2005 24.56 24.65 24.47 24.54 1,855,706 -0.21(-0.84%)
Dec 29, 2005 24.87 24.93 24.70 24.75 2,044,858 -0.07(-0.27%)
Dec 28, 2005 24.68 24.88 24.60 24.81 3,497,529 +0.16(+0.65%)
Dec 27, 2005 25.09 25.15 24.63 24.65 10,938,730 -0.39(-1.54%)
Dec 23, 2005 25.04 25.05 24.95 25.04 1,124,306 +0.03(+0.10%)
Dec 22, 2005 25.03 25.03 24.88 25.01 4,219,978 +0.09(+0.37%)
Dec 21, 2005 24.72 24.96 24.72 24.92 4,870,112 +0.25(+1.03%)
Dec 20, 2005 24.60 24.82 24.52 24.67 5,125,218 +0.02(+0.09%)
Dec 19, 2005 24.93 24.93 24.58 24.64 1,504,493 -0.32(-1.29%)
Dec 16, 2005 25.20 25.20 24.92 24.97 9,352,970 -0.14(-0.54%)
Dec 15, 2005 25.36 25.40 24.99 25.10 7,125,792 -0.27(-1.07%)
Dec 14, 2005 25.34 25.50 25.23 25.37 2,898,276 +0.05(+0.18%)
Dec 13, 2005 25.28 25.41 25.16 25.33 1,592,591 +0.05(+0.20%)
Dec 12, 2005 25.34 25.38 25.14 25.28 1,145,035 +0.06(+0.22%)
Dec 09, 2005 25.10 25.26 25.00 25.22 1,326,413 +0.07(+0.29%)
Dec 08, 2005 25.12 25.30 24.94 25.15 3,164,925 +0.04(+0.15%)
Dec 07, 2005 25.22 25.29 24.98 25.11 3,394,120 -0.16(-0.64%)
Dec 06, 2005 25.37 25.46 25.24 25.27 2,128,715 +0.06(+0.24%)
Dec 05, 2005 25.37 25.37 25.05 25.21 1,473,871 -0.13(-0.50%)
Dec 02, 2005 25.33 25.34 25.11 25.34 5,778,178 +0.04(+0.17%)
Dec 01, 2005 24.92 25.34 24.92 25.30 2,048,391 +0.43(+1.74%)
Nov 30, 2005 24.90 25.00 24.78 24.86 3,422,858 +0.06(+0.24%)
Nov 29, 2005 24.71 24.95 24.70 24.81 1,224,418 +0.10(+0.40%)
Nov 28, 2005 25.10 25.16 24.65 24.71 3,109,098 -0.39(-1.57%)
Nov 25, 2005 25.03 25.16 25.00 25.10 303,631 +0.02(+0.07%)
Nov 23, 2005 25.05 25.23 25.00 25.09 2,333,178 +0.05(+0.19%)
Nov 22, 2005 24.83 25.11 24.83 25.04 1,921,191 +0.13(+0.51%)
Nov 21, 2005 0.2165 24.95 24.55 24.91 1,217,586 +0.28(+1.12%)
Nov 18, 2005 24.79 24.79 24.50 24.64 1,300,031 +0.12(+0.50%)
Nov 17, 2005 24.44 24.51 24.16 24.51 1,907,529 +0.37(+1.53%)
Nov 16, 2005 24.09 24.18 23.91 24.14 1,509,675 +0.05(+0.19%)
Nov 15, 2005 24.44 24.44 24.06 24.10 1,367,164 -0.31(-1.25%)
Nov 14, 2005 24.66 25.26 24.25 24.40 943,635 -0.03(-0.14%)
Nov 11, 2005 24.41 24.49 24.27 24.44 870,849 +0.13(+0.52%)
Nov 10, 2005 24.22 24.38 23.89 24.31 1,918,600 +0.10(+0.42%)
Nov 09, 2005 24.15 24.38 24.04 24.21 1,909,178 -0.04(-0.16%)
Nov 08, 2005 24.24 24.25 24.05 24.24 1,005,822 -0.04(-0.16%)
Nov 07, 2005 24.49 24.49 24.15 24.28 2,036,613 +0.08(+0.32%)
Nov 04, 2005 24.33 24.36 24.03 24.21 2,078,778 -0.08(-0.31%)
Nov 03, 2005 24.49 24.51 24.20 24.28 4,401,591 +0.04(+0.17%)
Nov 02, 2005 23.72 24.24 23.66 24.24 1,455,498 +0.47(+1.98%)
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.