Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 24.62 24.62 24.08 24.19 2,202,383 -0.66(-2.66%)
Feb 28, 2008 24.99 25.14 24.75 24.85 3,117,761 -0.44(-1.72%)
Feb 27, 2008 25.08 25.51 25.01 25.29 3,095,251 +0.01(+0.03%)
Feb 26, 2008 24.91 25.49 24.87 25.28 5,000,372 +0.27(+1.10%)
Feb 25, 2008 24.53 25.10 24.41 25.01 5,634,737 +0.50(+2.04%)
Feb 22, 2008 24.48 24.53 24.07 24.51 2,778,797 -0.28(-1.12%)
Feb 21, 2008 25.10 25.22 24.41 24.79 4,418,031 -0.14(-0.55%)
Feb 20, 2008 24.44 24.95 24.32 24.92 5,250,077 +0.33(+1.33%)
Feb 19, 2008 24.83 25.03 24.49 24.60 3,168,039 -0.06(-0.26%)
Feb 18, 2008 24.55 24.66 24.29 24.66 0 +0.00(+0.00%)
Feb 15, 2008 24.55 24.66 24.29 24.66 2,675,367 -0.03(-0.11%)
Feb 14, 2008 25.26 25.30 24.63 24.69 2,885,705 -0.54(-2.14%)
Feb 13, 2008 25.02 25.26 24.83 25.23 3,689,564 +0.40(+1.62%)
Feb 12, 2008 24.68 24.99 24.55 24.83 3,247,837 +0.27(+1.10%)
Feb 11, 2008 24.50 24.71 24.23 24.56 2,937,298 +0.06(+0.26%)
Feb 08, 2008 24.59 24.83 24.31 24.49 4,119,903 -0.09(-0.36%)
Feb 07, 2008 24.23 24.77 24.08 24.58 5,528,102 +0.33(+1.35%)
Feb 06, 2008 24.69 24.89 24.22 24.25 4,007,075 -0.33(-1.36%)
Feb 05, 2008 24.78 25.06 24.50 24.59 8,687,864 -0.63(-2.49%)
Feb 04, 2008 25.44 25.47 25.12 25.22 3,702,349 -0.26(-1.01%)
Feb 01, 2008 25.01 25.57 24.93 25.47 3,545,677 +0.69(+2.80%)
Jan 31, 2008 23.91 25.10 23.87 24.78 4,414,613 +0.55(+2.28%)
Jan 30, 2008 24.46 24.98 24.20 24.23 3,583,354 -0.32(-1.31%)
Jan 29, 2008 24.55 24.60 24.14 24.55 2,522,322 +0.16(+0.64%)
Jan 28, 2008 23.82 24.40 23.60 24.40 3,311,479 +0.49(+2.06%)
Jan 25, 2008 24.36 24.45 23.75 23.90 3,476,848 -0.14(-0.57%)
Jan 24, 2008 24.23 24.50 23.82 24.04 5,745,517 -0.03(-0.13%)
Jan 23, 2008 22.72 24.08 22.69 24.07 8,184,933 +0.83(+3.57%)
Jan 22, 2008 21.17 23.65 21.17 23.24 6,262,144 -0.07(-0.29%)
Jan 21, 2008 23.56 23.84 23.01 23.31 0 +0.00(+0.00%)
Jan 18, 2008 23.56 23.84 23.01 23.31 5,938,596 -0.17(-0.70%)
Jan 17, 2008 24.13 24.26 23.42 23.48 5,838,356 -0.56(-2.31%)
Jan 16, 2008 23.83 24.41 23.71 24.03 5,077,239 +0.06(+0.25%)
Jan 15, 2008 24.11 24.21 23.85 23.97 3,164,999 -0.47(-1.93%)
Jan 14, 2008 24.43 24.54 24.23 24.44 4,391,581 +0.24(+0.98%)
Jan 11, 2008 24.58 24.64 24.12 24.21 5,748,175 -0.50(-2.02%)
Jan 10, 2008 24.19 24.92 24.10 24.70 7,281,826 +0.16(+0.64%)
Jan 09, 2008 24.18 24.55 23.73 24.55 7,071,424 +0.28(+1.15%)
Jan 08, 2008 24.96 25.26 24.18 24.27 7,389,288 -0.69(-2.76%)
Jan 07, 2008 24.91 25.13 24.54 24.96 4,191,817 +0.13(+0.52%)
Jan 04, 2008 25.30 25.33 24.72 24.83 3,393,747 -0.78(-3.05%)
Jan 03, 2008 25.94 26.13 25.56 25.61 5,460,529 -0.33(-1.27%)
Jan 02, 2008 26.16 26.33 25.73 25.94 6,873,934 -0.25(-0.97%)
Jan 01, 2008 26.23 26.42 26.03 26.20 0 +0.00(+0.00%)
Dec 31, 2007 26.23 26.42 26.03 26.20 5,291,357 -0.18(-0.69%)
Dec 28, 2007 26.72 26.73 26.37 26.38 3,325,399 -0.05(-0.20%)
Dec 27, 2007 26.94 27.05 26.39 26.43 3,628,049 -0.75(-2.77%)
Dec 26, 2007 27.07 27.33 26.94 27.18 1,772,486 +0.05(+0.19%)
Dec 24, 2007 27.08 27.20 26.95 27.13 1,152,203 +0.21(+0.78%)
Dec 21, 2007 26.76 26.93 26.60 26.92 2,396,741 +0.55(+2.09%)
Dec 20, 2007 26.14 26.37 25.74 26.37 3,264,073 +0.37(+1.42%)
Dec 19, 2007 25.81 26.04 25.70 26.00 5,616,732 +0.12(+0.46%)
Dec 18, 2007 25.79 25.93 25.27 25.88 4,256,350 +0.35(+1.36%)
Dec 17, 2007 25.79 25.93 25.47 25.53 2,226,405 -0.46(-1.75%)
Dec 14, 2007 26.13 26.49 25.90 25.99 1,927,264 -0.31(-1.19%)
Dec 13, 2007 26.34 26.56 26.14 26.30 1,917,127 -0.27(-1.02%)
Dec 12, 2007 27.21 27.29 26.30 26.57 2,810,263 +0.15(+0.58%)
Dec 11, 2007 27.40 27.50 26.40 26.42 2,679,207 -1.00(-3.64%)
Dec 10, 2007 27.12 27.45 27.09 27.42 18,607,022 +0.33(+1.21%)
Dec 07, 2007 27.23 27.25 26.95 27.09 3,100,739 -0.03(-0.12%)
Dec 06, 2007 26.44 27.19 26.43 27.12 2,711,673 +0.65(+2.47%)
Dec 05, 2007 26.43 26.53 26.19 26.47 3,322,326 +0.33(+1.26%)
Dec 04, 2007 26.11 26.25 25.92 26.14 3,233,714 -0.05(-0.18%)
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.