Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 26.15 26.16 25.78 25.96 1,029,586 -0.12(-0.46%)
Oct 30, 2006 25.85 26.14 25.78 26.08 675,883 +0.08(+0.31%)
Oct 27, 2006 26.18 26.30 25.93 26.00 1,576,150 -0.31(-1.16%)
Oct 26, 2006 26.18 26.34 25.93 26.31 2,766,329 +0.20(+0.77%)
Oct 25, 2006 25.94 26.12 25.85 26.11 2,710,730 +0.23(+0.90%)
Oct 24, 2006 25.50 25.92 25.50 25.87 997,814 +0.06(+0.25%)
Oct 23, 2006 25.71 25.98 25.58 25.81 1,807,236 +0.04(+0.14%)
Oct 20, 2006 26.02 26.02 25.70 25.77 1,423,003 -0.17(-0.64%)
Oct 19, 2006 25.89 26.01 25.75 25.94 668,188 +0.05(+0.19%)
Oct 18, 2006 25.99 26.19 25.77 25.89 589,256 -0.03(-0.11%)
Oct 17, 2006 26.01 26.01 25.72 25.92 1,109,014 -0.18(-0.69%)
Oct 16, 2006 25.92 26.14 25.86 26.10 1,006,254 +0.20(+0.76%)
Oct 13, 2006 25.77 25.93 25.68 25.90 2,161,683 +0.18(+0.70%)
Oct 12, 2006 25.37 25.72 25.30 25.72 1,244,786 +0.44(+1.74%)
Oct 11, 2006 25.25 25.38 25.04 25.28 1,533,705 -0.06(-0.24%)
Oct 10, 2006 25.31 25.40 25.18 25.34 2,375,891 +0.06(+0.22%)
Oct 09, 2006 25.17 25.33 24.98 25.28 970,263 +0.18(+0.72%)
Oct 06, 2006 25.17 25.22 24.95 25.10 2,084,986 -0.17(-0.65%)
Oct 05, 2006 24.98 25.27 24.96 25.27 2,363,977 +0.31(+1.26%)
Oct 04, 2006 24.38 24.98 24.31 24.95 1,599,730 +0.50(+2.04%)
Oct 03, 2006 24.42 24.61 24.23 24.45 2,993,444 -0.00(-0.02%)
Oct 02, 2006 24.70 24.74 24.42 24.46 1,866,807 -0.23(-0.95%)
Sep 29, 2006 24.94 25.04 24.69 24.69 3,631,599 -0.28(-1.13%)
Sep 28, 2006 25.06 25.16 24.84 24.97 1,368,396 -0.13(-0.53%)
Sep 27, 2006 24.99 25.11 24.90 25.11 2,552,618 +0.14(+0.55%)
Sep 26, 2006 24.84 25.04 24.77 24.97 3,411,931 +0.14(+0.57%)
Sep 25, 2006 24.61 24.92 24.40 24.83 1,867,551 +0.27(+1.10%)
Sep 22, 2006 24.71 24.75 24.41 24.56 1,487,290 -0.28(-1.14%)
Sep 21, 2006 25.09 25.17 24.74 24.84 928,067 -0.22(-0.87%)
Sep 20, 2006 24.95 25.16 24.90 25.06 5,119,634 +0.27(+1.09%)
Sep 19, 2006 24.91 24.94 24.47 24.79 1,396,196 -0.15(-0.60%)
Sep 18, 2006 24.90 25.07 24.78 24.94 1,089,157 +0.06(+0.26%)
Sep 15, 2006 24.98 25.04 24.80 24.87 5,562,941 +0.06(+0.23%)
Sep 14, 2006 24.83 24.92 24.73 24.82 1,418,038 -0.13(-0.53%)
Sep 13, 2006 24.79 24.97 24.69 24.95 3,899,917 +0.23(+0.95%)
Sep 12, 2006 24.21 24.79 24.21 24.72 1,051,925 +0.52(+2.15%)
Sep 11, 2006 24.15 24.32 23.94 24.20 722,547 -0.08(-0.33%)
Sep 08, 2006 24.20 24.29 24.15 24.28 1,089,157 +0.11(+0.45%)
Sep 07, 2006 24.19 24.42 24.11 24.17 2,210,333 -0.16(-0.65%)
Sep 06, 2006 24.65 24.65 24.31 24.33 1,212,270 -0.46(-1.85%)
Sep 05, 2006 24.68 24.85 24.59 24.79 1,490,516 +0.14(+0.57%)
Sep 01, 2006 24.62 24.74 24.48 24.64 704,675 +0.12(+0.48%)
Aug 31, 2006 24.58 24.66 24.51 24.53 633,686 +0.00(+0.02%)
Aug 30, 2006 24.45 24.62 24.37 24.52 5,863,279 +0.11(+0.45%)
Aug 29, 2006 24.25 24.48 24.08 24.41 2,032,116 +0.19(+0.78%)
Aug 28, 2006 23.97 24.29 23.97 24.23 1,167,592 +0.25(+1.06%)
Aug 25, 2006 23.90 24.15 23.89 23.97 829,030 +0.04(+0.17%)
Aug 24, 2006 24.05 24.10 23.79 23.93 1,856,878 -0.10(-0.40%)
Aug 23, 2006 24.36 24.48 23.95 24.03 1,136,069 -0.36(-1.49%)
Aug 22, 2006 24.26 24.44 24.23 24.39 1,302,371 +0.06(+0.25%)
Aug 21, 2006 24.50 24.50 24.21 24.33 1,381,303 -0.24(-0.97%)
Aug 18, 2006 24.55 24.57 24.28 24.57 763,998 +0.11(+0.46%)
Aug 17, 2006 24.43 24.61 24.39 24.45 1,479,099 -0.03(-0.12%)
Aug 16, 2006 24.28 24.50 24.18 24.48 3,432,532 +0.37(+1.55%)
Aug 15, 2006 23.94 24.11 23.83 24.11 986,645 +0.49(+2.08%)
Aug 14, 2006 23.69 23.90 23.54 23.62 1,246,275 +0.10(+0.41%)
Aug 11, 2006 23.64 23.64 23.42 23.52 1,325,455 -0.19(-0.82%)
Aug 10, 2006 23.40 23.81 23.37 23.71 2,071,830 +0.14(+0.60%)
Aug 09, 2006 24.02 24.11 23.54 23.57 1,728,056 -0.19(-0.80%)
Aug 08, 2006 24.08 24.24 23.72 23.76 2,066,618 -0.31(-1.31%)
Aug 07, 2006 24.16 24.16 23.89 24.08 824,562 -0.12(-0.48%)
Aug 04, 2006 24.64 24.74 23.99 24.19 3,053,760 -0.19(-0.78%)
Aug 03, 2006 23.82 24.38 23.77 24.38 1,499,204 +0.33(+1.37%)
Aug 02, 2006 23.89 24.18 23.89 24.05 1,415,060 +0.22(+0.91%)
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.