Skip to main content

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

109.96 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 28.89 29.07 28.60 28.64 2,631,798 -0.29(-1.00%)
Jun 28, 2007 28.87 29.17 28.82 28.93 1,561,001 +0.03(+0.10%)
Jun 27, 2007 28.30 28.91 28.25 28.91 1,764,072 +0.52(+1.85%)
Jun 26, 2007 28.74 28.75 28.38 28.38 1,871,275 -0.27(-0.96%)
Jun 25, 2007 28.73 28.93 28.50 28.66 4,347,941 -0.17(-0.60%)
Jun 22, 2007 28.98 29.04 28.64 28.83 2,302,706 -0.24(-0.83%)
Jun 21, 2007 28.91 29.10 28.67 29.07 1,987,190 +0.14(+0.47%)
Jun 20, 2007 29.33 29.43 28.93 28.93 2,271,642 -0.40(-1.37%)
Jun 19, 2007 29.13 29.39 29.03 29.34 2,063,639 +0.11(+0.39%)
Jun 18, 2007 29.50 29.50 29.10 29.22 3,802,617 -0.06(-0.22%)
Jun 15, 2007 29.25 29.42 29.18 29.29 4,735,649 +0.32(+1.11%)
Jun 14, 2007 28.82 29.08 28.77 28.97 4,586,721 +0.25(+0.86%)
Jun 13, 2007 28.50 28.81 28.35 28.72 4,481,975 +0.41(+1.44%)
Jun 12, 2007 28.53 28.75 28.31 28.31 4,479,741 -0.41(-1.43%)
Jun 11, 2007 28.69 28.87 28.56 28.73 2,586,867 +0.02(+0.07%)
Jun 08, 2007 28.45 28.80 28.34 28.71 3,892,718 +0.32(+1.14%)
Jun 07, 2007 28.86 28.93 28.38 28.38 6,132,443 -0.59(-2.04%)
Jun 06, 2007 29.16 29.18 28.86 28.98 2,153,252 -0.36(-1.22%)
Jun 05, 2007 29.48 29.48 29.20 29.33 2,398,620 -0.18(-0.61%)
Jun 04, 2007 29.43 29.56 29.34 29.52 1,721,967 +0.02(+0.08%)
Jun 01, 2007 29.43 29.60 29.34 29.49 2,027,989 +0.27(+0.92%)
May 31, 2007 29.20 29.36 29.14 29.22 1,396,940 +0.11(+0.37%)
May 30, 2007 28.71 29.15 28.71 29.11 2,138,848 +0.16(+0.54%)
May 29, 2007 28.75 28.99 28.75 28.95 2,143,874 +0.26(+0.91%)
May 25, 2007 28.64 28.77 28.55 28.69 1,700,673 +0.15(+0.52%)
May 24, 2007 28.87 29.08 28.38 28.54 2,359,013 -0.33(-1.16%)
May 23, 2007 29.04 29.25 28.86 28.88 2,341,851 -0.12(-0.40%)
May 22, 2007 28.83 29.06 28.76 29.00 2,920,780 +0.18(+0.62%)
May 21, 2007 28.40 28.94 28.40 28.82 3,973,358 +0.32(+1.13%)
May 18, 2007 28.33 28.56 28.18 28.50 2,723,354 +0.27(+0.94%)
May 17, 2007 28.34 28.38 28.16 28.23 2,157,461 -0.14(-0.48%)
May 16, 2007 28.30 28.39 28.06 28.37 2,223,985 +0.10(+0.37%)
May 15, 2007 28.40 28.63 28.16 28.26 3,900,803 -0.14(-0.48%)
May 14, 2007 28.63 28.73 28.36 28.40 2,602,114 -0.24(-0.84%)
May 11, 2007 28.43 28.69 28.42 28.64 1,031,795 +0.22(+0.77%)
May 10, 2007 28.64 28.73 28.29 28.42 1,513,697 -0.36(-1.25%)
May 09, 2007 28.56 28.92 28.52 28.78 1,660,790 +0.17(+0.58%)
May 08, 2007 28.48 28.68 28.35 28.62 4,836,284 -0.08(-0.28%)
May 07, 2007 28.64 28.80 28.64 28.70 1,496,421 -0.11(-0.39%)
May 04, 2007 28.70 28.81 28.54 28.81 3,419,422 +0.28(+0.99%)
May 03, 2007 28.58 28.64 28.44 28.53 3,920,163 -0.01(-0.04%)
May 02, 2007 28.08 28.62 28.08 28.54 2,556,088 +0.39(+1.37%)
May 01, 2007 28.00 28.18 27.82 28.15 3,349,540 +0.16(+0.56%)
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.