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 (%)
May 31, 2007 30.77 30.94 30.71 30.79 1,325,706 +0.11(+0.37%)
May 30, 2007 30.25 30.71 30.25 30.68 2,029,782 +0.17(+0.54%)
May 29, 2007 30.29 30.54 30.29 30.51 2,034,552 +0.28(+0.91%)
May 25, 2007 30.18 30.31 30.08 30.23 1,613,951 +0.16(+0.52%)
May 24, 2007 30.42 30.65 29.91 30.08 2,238,720 -0.35(-1.16%)
May 23, 2007 30.60 30.82 30.41 30.43 2,222,434 -0.12(-0.40%)
May 22, 2007 30.38 30.62 30.30 30.55 2,771,841 +0.19(+0.62%)
May 21, 2007 29.93 30.49 29.93 30.37 3,770,745 +0.34(+1.13%)
May 18, 2007 29.85 30.10 29.70 30.03 2,584,483 +0.28(+0.94%)
May 17, 2007 29.87 29.90 29.67 29.75 2,047,446 -0.14(-0.48%)
May 16, 2007 29.82 29.92 29.57 29.89 2,110,578 +0.11(+0.37%)
May 15, 2007 29.93 30.17 29.67 29.78 3,701,890 -0.14(-0.48%)
May 14, 2007 30.17 30.28 29.88 29.93 2,469,425 -0.25(-0.84%)
May 11, 2007 29.95 30.23 29.94 30.18 979,181 +0.23(+0.77%)
May 10, 2007 30.18 30.27 29.81 29.95 1,436,509 -0.38(-1.25%)
May 09, 2007 30.10 30.47 30.05 30.33 1,576,102 +0.17(+0.58%)
May 08, 2007 30.01 30.22 29.87 30.15 4,589,668 -0.08(-0.28%)
May 07, 2007 30.18 30.35 30.18 30.24 1,420,115 -0.12(-0.39%)
May 04, 2007 30.24 30.36 30.08 30.36 3,245,056 +0.30(+0.99%)
May 03, 2007 30.12 30.18 29.96 30.06 3,720,263 -0.01(-0.04%)
May 02, 2007 29.59 30.16 29.59 30.07 2,425,746 +0.41(+1.37%)
May 01, 2007 29.50 29.69 29.31 29.67 3,178,738 +0.17(+0.56%)
Apr 30, 2007 30.09 30.09 29.42 29.50 1,532,444 -0.52(-1.73%)
Apr 27, 2007 30.01 30.10 29.90 30.02 974,095 -0.14(-0.46%)
Apr 26, 2007 30.00 30.17 29.84 30.16 1,124,679 +0.16(+0.52%)
Apr 25, 2007 30.03 30.13 29.81 30.00 1,046,340 +0.18(+0.61%)
Apr 24, 2007 29.89 29.89 29.60 29.82 833,416 -0.02(-0.07%)
Apr 23, 2007 29.80 29.98 29.76 29.84 2,158,930 -0.05(-0.16%)
Apr 20, 2007 29.82 29.89 29.70 29.89 5,792,071 +0.34(+1.13%)
Apr 19, 2007 29.44 29.68 29.31 29.55 12,963,222 -0.06(-0.20%)
Apr 18, 2007 29.70 29.75 29.59 29.61 2,520,833 -0.19(-0.63%)
Apr 17, 2007 29.91 29.92 29.68 29.80 1,808,402 -0.07(-0.24%)
Apr 16, 2007 29.67 29.87 29.62 29.87 1,074,472 +0.35(+1.19%)
Apr 13, 2007 29.30 29.52 29.23 29.52 1,889,391 +0.22(+0.77%)
Apr 12, 2007 29.11 29.35 28.94 29.29 9,186,845 +0.15(+0.52%)
Apr 11, 2007 29.39 29.39 29.02 29.14 1,506,849 -0.20(-0.69%)
Apr 10, 2007 29.21 29.41 29.21 29.34 1,288,540 +0.10(+0.35%)
Apr 09, 2007 29.34 29.34 29.18 29.24 2,039,911 +0.03(+0.12%)
Apr 05, 2007 29.16 29.33 29.16 29.21 2,261,804 -0.04(-0.15%)
Apr 04, 2007 29.25 29.26 29.10 29.25 1,167,663 +0.05(+0.16%)
Apr 03, 2007 29.02 29.29 29.02 29.20 1,120,773 +0.28(+0.95%)
Apr 02, 2007 28.88 28.99 28.80 28.93 1,628,395 +0.10(+0.34%)
Mar 30, 2007 28.88 29.01 28.66 28.83 1,975,428 +0.00(+0.00%)
Mar 29, 2007 28.88 28.95 28.58 28.83 1,851,231 +0.14(+0.49%)
Mar 28, 2007 28.77 28.88 28.58 28.69 1,839,924 -0.23(-0.81%)
Mar 27, 2007 28.98 28.99 28.78 28.92 823,820 -0.08(-0.29%)
Mar 26, 2007 29.21 29.22 28.86 29.01 3,430,137 -0.16(-0.55%)
Mar 23, 2007 29.11 29.20 29.04 29.17 3,620,253 +0.08(+0.26%)
Mar 22, 2007 29.13 29.13 28.90 29.09 1,275,371 +0.04(+0.15%)
Mar 21, 2007 28.62 29.10 28.51 29.05 1,570,213 +0.48(+1.68%)
Mar 20, 2007 28.29 28.57 28.24 28.57 1,040,213 +0.25(+0.87%)
Mar 19, 2007 28.19 28.43 28.19 28.32 3,028,773 +0.28(+1.01%)
Mar 16, 2007 28.19 28.23 27.93 28.04 2,396,071 -0.08(-0.30%)
Mar 15, 2007 27.90 28.17 27.90 28.12 3,921,058 +0.20(+0.71%)
Mar 14, 2007 27.57 27.96 27.37 27.93 4,664,943 +0.27(+0.98%)
Mar 13, 2007 28.30 28.21 27.63 27.65 1,855,706 -0.65(-2.29%)
Mar 12, 2007 28.15 28.36 28.11 28.30 1,376,115 +0.07(+0.26%)
Mar 09, 2007 28.31 28.31 28.01 28.23 1,404,618 +0.11(+0.41%)
Mar 08, 2007 28.09 28.26 27.98 28.12 2,131,307 +0.29(+1.04%)
Mar 07, 2007 27.87 28.05 27.75 27.83 1,392,369 -0.03(-0.12%)
Mar 06, 2007 27.59 28.01 27.53 27.86 2,459,907 +0.63(+2.31%)
Mar 05, 2007 27.40 27.91 27.23 27.23 4,443,285 -0.56(-2.02%)
Mar 02, 2007 28.26 28.29 27.79 27.79 3,396,005 -0.53(-1.89%)
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.