Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 28.55 28.55 27.92 28.00 1,614,787 -0.49(-1.73%)
Apr 27, 2007 28.48 28.56 28.37 28.49 1,026,436 -0.13(-0.46%)
Apr 26, 2007 28.47 28.63 28.32 28.62 1,185,111 +0.15(+0.52%)
Apr 25, 2007 28.50 28.59 28.29 28.47 1,102,563 +0.17(+0.61%)
Apr 24, 2007 28.36 28.37 28.09 28.30 878,198 -0.02(-0.07%)
Apr 23, 2007 28.28 28.45 28.24 28.32 2,274,935 -0.04(-0.16%)
Apr 20, 2007 28.30 28.36 28.18 28.36 6,103,295 +0.32(+1.13%)
Apr 19, 2007 27.94 28.17 27.81 28.04 13,659,772 -0.06(-0.20%)
Apr 18, 2007 28.19 28.23 28.08 28.10 2,656,284 -0.18(-0.63%)
Apr 17, 2007 28.39 28.39 28.17 28.28 1,905,573 -0.07(-0.24%)
Apr 16, 2007 28.16 28.35 28.11 28.35 1,132,207 +0.33(+1.19%)
Apr 13, 2007 27.80 28.01 27.74 28.01 1,990,913 +0.21(+0.77%)
Apr 12, 2007 27.62 27.86 27.46 27.80 9,680,479 +0.14(+0.52%)
Apr 11, 2007 27.89 27.89 27.54 27.65 1,587,816 -0.19(-0.69%)
Apr 10, 2007 27.72 27.91 27.72 27.85 1,357,777 +0.10(+0.35%)
Apr 09, 2007 27.84 27.84 27.69 27.75 2,149,521 +0.03(+0.12%)
Apr 05, 2007 27.67 27.83 27.67 27.72 2,383,337 -0.04(-0.15%)
Apr 04, 2007 27.75 27.77 27.62 27.76 1,230,405 +0.04(+0.16%)
Apr 03, 2007 27.54 27.80 27.54 27.71 1,180,995 +0.26(+0.95%)
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.