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 (%)
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%)
Mar 01, 2007 27.91 28.51 27.67 28.33 5,035,921 -0.06(-0.22%)
Feb 28, 2007 28.26 28.57 28.06 28.39 2,827,844 +0.17(+0.59%)
Feb 27, 2007 28.97 29.05 28.23 28.23 4,864,223 -1.20(-4.08%)
Feb 26, 2007 29.63 29.67 29.25 29.43 2,403,731 -0.08(-0.29%)
Feb 23, 2007 29.62 29.62 29.42 29.51 2,890,267 -0.13(-0.43%)
Feb 22, 2007 29.66 29.68 29.39 29.64 2,053,102 +0.03(+0.09%)
Feb 21, 2007 29.37 29.62 29.37 29.62 3,203,791 +0.12(+0.42%)
Feb 20, 2007 29.21 29.57 29.05 29.49 1,578,693 +0.27(+0.93%)
Feb 16, 2007 29.14 29.26 28.97 29.22 1,501,195 +0.09(+0.32%)
Feb 15, 2007 29.10 29.23 28.98 29.13 1,211,226 +0.03(+0.12%)
Feb 14, 2007 29.04 29.22 28.97 29.09 1,670,642 +0.08(+0.28%)
Feb 13, 2007 28.86 29.01 28.79 29.01 10,242,880 +0.27(+0.95%)
Feb 12, 2007 28.92 28.92 28.64 28.74 4,072,238 -0.22(-0.76%)
Feb 09, 2007 29.15 29.18 28.72 28.96 1,885,622 -0.20(-0.67%)
Feb 08, 2007 29.02 29.19 28.99 29.16 1,672,680 -0.08(-0.29%)
Feb 07, 2007 29.11 29.24 28.98 29.24 1,077,195 +0.23(+0.80%)
Feb 06, 2007 28.97 29.01 28.77 29.01 1,132,786 +0.11(+0.38%)
Feb 05, 2007 28.99 29.02 28.80 28.90 1,977,018 -0.06(-0.22%)
Feb 02, 2007 28.97 29.03 28.86 28.96 1,312,515 -0.00(-0.01%)
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.