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

112.00 USD -0.53 (-0.47%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 62.95 63.63 62.20 62.58 1,258,706 -0.27(-0.43%)
Apr 29, 2008 63.19 63.31 62.45 62.85 651,762 -0.57(-0.90%)
Apr 28, 2008 63.02 63.60 62.63 63.42 1,713,398 +0.40(+0.63%)
Apr 25, 2008 62.69 63.17 61.87 63.02 578,484 +0.66(+1.06%)
Apr 24, 2008 61.47 62.69 60.68 62.36 1,244,380 +0.98(+1.60%)
Apr 23, 2008 61.45 61.82 60.95 61.38 944,394 -0.01(-0.02%)
Apr 22, 2008 62.05 62.05 60.70 61.39 1,470,679 -1.02(-1.63%)
Apr 21, 2008 62.36 62.67 62.05 62.41 496,276 -0.21(-0.34%)
Apr 18, 2008 62.81 63.10 62.34 62.62 1,703,666 +0.87(+1.41%)
Apr 17, 2008 61.86 61.94 61.27 61.75 483,845 -0.25(-0.40%)
Apr 16, 2008 60.97 62.24 60.90 62.00 1,188,935 +1.82(+3.02%)
Apr 15, 2008 60.26 60.43 59.73 60.18 1,527,974 +0.32(+0.53%)
Apr 14, 2008 60.08 60.59 59.76 59.86 867,638 -0.32(-0.53%)
Apr 11, 2008 61.00 61.06 59.96 60.18 1,136,983 -1.39(-2.26%)
Apr 10, 2008 61.15 61.97 60.73 61.57 724,683 +0.44(+0.72%)
Apr 09, 2008 62.19 62.41 60.92 61.13 1,078,893 -0.95(-1.53%)
Apr 08, 2008 61.85 62.36 61.70 62.08 989,354 -0.08(-0.13%)
Apr 07, 2008 62.92 63.05 62.07 62.16 919,550 -0.32(-0.51%)
Apr 04, 2008 62.56 63.06 62.03 62.48 3,497,159 +0.14(+0.22%)
Apr 03, 2008 61.98 62.79 61.85 62.34 1,211,242 -0.11(-0.18%)
Apr 02, 2008 62.24 62.88 61.75 62.45 4,563,362 +0.25(+0.40%)
Apr 01, 2008 60.84 62.20 60.71 62.20 1,612,488 +2.27(+3.79%)
Mar 31, 2008 59.82 60.67 59.56 59.93 2,690,185 +0.23(+0.39%)
Mar 28, 2008 60.56 60.75 59.61 59.70 2,261,033 -0.75(-1.24%)
Mar 27, 2008 61.41 61.57 60.38 60.45 1,138,119 -0.92(-1.50%)
Mar 26, 2008 61.34 61.61 60.87 61.37 1,398,195 -0.40(-0.65%)
Mar 25, 2008 61.95 61.97 60.97 61.77 3,237,854 +0.25(+0.41%)
Mar 24, 2008 60.07 61.85 59.93 61.52 1,296,654 +1.85(+3.10%)
Mar 21, 2008 58.63 59.92 58.35 59.67 1,639,666 +0.02(+0.03%)
Mar 20, 2008 58.63 59.92 58.35 59.65 1,639,666 +1.34(+2.30%)
Mar 19, 2008 60.31 60.65 58.31 58.31 1,921,900 -1.57(-2.62%)
Mar 18, 2008 58.50 60.01 58.01 59.88 1,140,634 +2.63(+4.59%)
Mar 17, 2008 56.60 58.16 56.37 57.25 2,317,665 -1.09(-1.87%)
Mar 14, 2008 60.07 60.22 57.72 58.34 1,907,271 -1.47(-2.46%)
Mar 13, 2008 58.05 59.81 57.20 59.81 4,019,151 +1.39(+2.38%)
Mar 12, 2008 58.96 59.77 58.17 58.42 1,378,573 -0.57(-0.97%)
Mar 11, 2008 58.63 59.13 57.51 58.99 2,150,619 +2.11(+3.71%)
Mar 10, 2008 58.23 58.36 56.81 56.88 2,941,747 -1.12(-1.93%)
Mar 07, 2008 58.00 58.97 57.64 58.00 2,311,178 -0.39(-0.67%)
Mar 06, 2008 59.62 59.82 58.27 58.39 2,523,109 -1.69(-2.81%)
Mar 05, 2008 60.10 60.44 59.35 60.08 3,011,652 +0.47(+0.79%)
Mar 04, 2008 59.44 60.04 58.81 59.61 1,509,445 -0.36(-0.60%)
Mar 03, 2008 59.87 60.27 59.11 59.97 2,102,959 -0.08(-0.13%)
Feb 29, 2008 61.12 61.12 59.78 60.05 887,297 -1.64(-2.66%)
Feb 28, 2008 62.03 62.41 61.44 61.69 1,256,085 -1.08(-1.72%)
Feb 27, 2008 62.24 63.33 62.08 62.77 1,247,016 +0.02(+0.03%)
Feb 26, 2008 61.83 63.27 61.72 62.75 2,014,552 +0.68(+1.10%)
Feb 25, 2008 60.89 62.31 60.59 62.07 2,270,125 +1.24(+2.04%)
Feb 22, 2008 60.75 60.89 59.74 60.83 1,119,523 -0.69(-1.12%)
Feb 21, 2008 62.31 62.60 60.59 61.52 1,779,938 -0.34(-0.55%)
Feb 20, 2008 60.66 61.94 60.37 61.86 2,115,153 +0.81(+1.33%)
Feb 19, 2008 61.64 62.13 60.79 61.05 1,276,341 -0.16(-0.26%)
Feb 18, 2008 60.94 61.21 60.30 61.21 0 +0.00(+0.00%)
Feb 15, 2008 60.94 61.21 60.30 61.21 1,077,853 -0.07(-0.11%)
Feb 14, 2008 62.70 62.81 61.13 61.28 1,162,594 -1.34(-2.14%)
Feb 13, 2008 62.11 62.70 61.64 62.62 1,486,453 +1.00(+1.62%)
Feb 12, 2008 61.27 62.02 60.93 61.62 1,308,490 +0.67(+1.10%)
Feb 11, 2008 60.80 61.34 60.14 60.95 1,183,380 +0.16(+0.26%)
Feb 08, 2008 61.03 61.62 60.33 60.79 1,659,828 -0.22(-0.36%)
Feb 07, 2008 60.13 61.49 59.78 61.01 2,227,164 +0.81(+1.35%)
Feb 06, 2008 61.29 61.79 60.12 60.20 1,614,372 -0.83(-1.36%)
Feb 05, 2008 61.51 62.20 60.80 61.03 3,500,170 -1.56(-2.49%)
Feb 04, 2008 63.14 63.23 62.36 62.59 1,491,604 -0.64(-1.01%)
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.