S&P Small-Cap Ishares Core ETF (NY: IJR )

115.34 USD +2.31 (+2.04%)
Streaming Delayed Price Updated: 10:41 AM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 45.53 47.88 44.70 47.75 2,730,214 +2.15(+4.71%)
Oct 30, 2008 44.78 45.80 44.00 45.60 1,679,009 +1.94(+4.44%)
Oct 29, 2008 42.81 45.13 42.43 43.66 3,575,365 +0.87(+2.03%)
Oct 28, 2008 40.55 42.94 39.09 42.79 2,308,728 +2.64(+6.58%)
Oct 27, 2008 41.09 42.12 39.72 40.15 1,580,980 -1.11(-2.69%)
Oct 24, 2008 39.52 42.60 39.19 41.26 2,428,888 -1.99(-4.60%)
Oct 23, 2008 44.80 45.01 41.19 43.25 3,018,189 -1.27(-2.85%)
Oct 22, 2008 45.80 47.29 43.56 44.52 1,669,275 -2.77(-5.86%)
Oct 21, 2008 47.98 48.41 46.84 47.29 1,795,653 -0.98(-2.03%)
Oct 20, 2008 47.23 48.39 46.55 48.27 2,142,519 +2.14(+4.64%)
Oct 17, 2008 45.93 48.97 45.03 46.13 2,754,027 -1.24(-2.62%)
Oct 16, 2008 45.49 47.72 43.11 47.37 3,987,962 +2.48(+5.52%)
Oct 15, 2008 48.70 49.01 44.76 44.89 2,954,674 -4.51(-9.13%)
Oct 14, 2008 52.42 53.00 48.07 49.40 4,511,050 -0.86(-1.71%)
Oct 13, 2008 48.95 50.48 46.72 50.26 2,301,849 +3.54(+7.58%)
Oct 10, 2008 42.49 47.56 41.72 46.72 4,968,495 +2.05(+4.59%)
Oct 09, 2008 49.80 49.87 44.67 44.67 3,345,151 -4.05(-8.31%)
Oct 08, 2008 47.98 50.85 47.68 48.72 3,617,662 -1.05(-2.11%)
Oct 07, 2008 53.50 53.78 49.62 49.77 3,553,199 -3.17(-5.99%)
Oct 06, 2008 53.27 53.77 50.18 52.94 5,286,276 -2.01(-3.66%)
Oct 03, 2008 56.99 57.81 54.63 54.95 3,052,182 -1.17(-2.08%)
Oct 02, 2008 59.04 59.04 56.12 56.12 2,461,389 -3.37(-5.66%)
Oct 01, 2008 59.13 59.51 58.56 59.49 2,338,794 -0.02(-0.03%)
Sep 30, 2008 58.18 60.13 57.99 59.51 1,976,525 +1.36(+2.34%)
Sep 29, 2008 60.61 61.94 57.71 58.15 2,776,394 -3.79(-6.12%)
Sep 26, 2008 60.71 61.94 60.36 61.94 0 +0.52(+0.85%)
Sep 25, 2008 61.38 62.41 61.19 61.42 3,065,475 +0.16(+0.26%)
Sep 24, 2008 62.29 62.44 61.19 61.26 2,170,864 -1.15(-1.84%)
Sep 23, 2008 63.09 63.50 62.13 62.41 3,613,135 -0.79(-1.25%)
Sep 22, 2008 66.10 66.10 62.85 63.20 3,494,963 -1.92(-2.95%)
Sep 19, 2008 76.00 76.00 64.89 65.12 0 +1.54(+2.42%)
Sep 18, 2008 61.16 63.78 59.40 63.58 5,205,106 +3.63(+6.06%)
Sep 17, 2008 61.72 61.79 59.79 59.95 5,008,003 -2.63(-4.20%)
Sep 16, 2008 59.68 62.58 58.01 62.58 4,420,469 +1.79(+2.94%)
Sep 15, 2008 61.37 62.70 60.58 60.79 3,916,150 -2.35(-3.72%)
Sep 12, 2008 62.55 63.27 62.18 63.14 2,987,256 +0.15(+0.24%)
Sep 11, 2008 61.76 63.08 61.19 62.99 3,157,525 +0.50(+0.80%)
Sep 10, 2008 62.40 63.09 61.57 62.49 1,927,924 +0.70(+1.13%)
Sep 09, 2008 63.67 64.28 61.66 61.79 3,802,337 -2.10(-3.29%)
Sep 08, 2008 64.36 64.80 62.80 63.89 3,239,963 +1.50(+2.40%)
Sep 05, 2008 62.13 62.72 61.02 62.39 0 -0.05(-0.08%)
Sep 04, 2008 63.87 63.89 62.20 62.44 2,802,737 -1.99(-3.09%)
Sep 03, 2008 64.06 64.89 63.77 64.43 3,221,565 +0.17(+0.26%)
Sep 02, 2008 64.90 65.52 63.47 64.26 2,636,928 +0.32(+0.50%)
Aug 29, 2008 64.31 64.63 63.84 63.94 1,031,182 -0.65(-1.01%)
Aug 28, 2008 63.87 64.75 63.73 64.59 1,228,113 +1.00(+1.57%)
Aug 27, 2008 62.98 64.03 62.91 63.59 2,801,654 +0.66(+1.05%)
Aug 26, 2008 62.87 63.15 62.24 62.93 2,771,779 +0.11(+0.18%)
Aug 25, 2008 63.74 63.98 62.38 62.82 1,038,144 -1.16(-1.81%)
Aug 22, 2008 63.33 64.24 63.25 63.98 1,359,318 +1.09(+1.73%)
Aug 21, 2008 63.02 63.46 62.68 62.89 1,452,152 -0.50(-0.79%)
Aug 20, 2008 63.81 64.21 62.85 63.39 3,349,966 +0.13(+0.21%)
Aug 19, 2008 64.29 64.29 63.06 63.26 2,175,843 -1.05(-1.63%)
Aug 18, 2008 65.30 65.63 64.03 64.31 2,180,832 -1.16(-1.77%)
Aug 15, 2008 65.73 66.20 64.85 65.47 0 +0.14(+0.21%)
Aug 14, 2008 64.50 65.61 64.45 65.33 1,639,674 +0.43(+0.66%)
Aug 13, 2008 64.76 65.19 64.01 64.90 2,787,642 +0.12(+0.19%)
Aug 12, 2008 65.16 65.26 64.49 64.78 3,229,200 -0.51(-0.78%)
Aug 11, 2008 63.90 65.86 63.76 65.29 3,718,074 +1.59(+2.50%)
Aug 08, 2008 62.15 63.94 61.82 63.70 1,668,093 +1.67(+2.69%)
Aug 07, 2008 62.19 62.81 61.80 62.03 2,629,678 -0.69(-1.10%)
Aug 06, 2008 62.45 62.99 61.91 62.72 1,135,488 +0.30(+0.48%)
Aug 05, 2008 61.45 62.58 61.30 62.42 950,672 +1.52(+2.50%)
Aug 04, 2008 61.65 61.65 60.35 60.90 1,339,217 -0.78(-1.26%)
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.