Skip to main content

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

118.12 +2.26 (+1.95%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 27.30 27.44 27.10 27.14 2,429,006 -0.28(-1.01%)
Aug 28, 2008 27.11 27.49 27.06 27.42 2,892,888 +0.42(+1.57%)
Aug 27, 2008 26.74 27.18 26.71 27.00 6,599,452 +0.28(+1.05%)
Aug 26, 2008 26.69 26.81 26.42 26.72 6,529,080 +0.05(+0.18%)
Aug 25, 2008 27.06 27.16 26.48 26.67 2,445,406 -0.49(-1.81%)
Aug 22, 2008 26.89 27.27 26.85 27.16 3,201,949 +0.46(+1.73%)
Aug 21, 2008 26.75 26.94 26.61 26.70 3,420,625 -0.21(-0.79%)
Aug 20, 2008 27.09 27.26 26.68 26.91 7,891,032 +0.06(+0.21%)
Aug 19, 2008 27.29 27.29 26.77 26.86 5,125,320 -0.45(-1.63%)
Aug 18, 2008 27.72 27.86 27.18 27.30 5,137,071 -0.49(-1.77%)
Aug 15, 2008 27.90 28.10 27.53 27.79 0 +0.06(+0.21%)
Aug 14, 2008 27.38 27.85 27.36 27.73 3,862,343 +0.18(+0.66%)
Aug 13, 2008 27.49 27.68 27.17 27.55 6,566,446 +0.05(+0.19%)
Aug 12, 2008 27.66 27.70 27.38 27.50 7,606,561 -0.22(-0.78%)
Aug 11, 2008 27.13 27.96 27.07 27.72 8,758,131 +0.68(+2.50%)
Aug 08, 2008 26.38 27.14 26.24 27.04 3,929,286 +0.71(+2.69%)
Aug 07, 2008 26.40 26.66 26.24 26.33 6,194,353 -0.29(-1.10%)
Aug 06, 2008 26.51 26.74 26.28 26.63 2,674,705 +0.13(+0.48%)
Aug 05, 2008 26.09 26.57 26.02 26.50 2,239,361 +0.65(+2.50%)
Aug 04, 2008 26.17 26.17 25.62 25.85 3,154,600 -0.33(-1.26%)
Aug 01, 2008 26.21 26.27 25.76 26.18 9,542,663 +0.16(+0.60%)
Jul 31, 2008 25.95 26.37 25.94 26.03 10,420,755 -0.22(-0.84%)
Jul 30, 2008 26.29 26.46 25.94 26.25 5,222,781 +0.07(+0.28%)
Jul 29, 2008 26.18 26.21 25.57 26.18 6,538,012 +0.65(+2.53%)
Jul 28, 2008 25.91 25.97 25.44 25.53 4,553,579 -0.42(-1.60%)
Jul 25, 2008 25.94 26.19 25.82 25.95 3,499,338 +0.18(+0.71%)
Jul 24, 2008 26.48 26.49 25.63 25.76 9,622,886 -0.66(-2.51%)
Jul 23, 2008 26.27 26.65 26.19 26.43 9,723,577 +0.17(+0.66%)
Jul 22, 2008 25.54 26.32 25.45 26.25 4,576,141 +0.63(+2.45%)
Jul 21, 2008 25.62 25.70 25.40 25.62 5,590,160 +0.14(+0.53%)
Jul 18, 2008 25.81 25.81 25.33 25.49 3,963,639 -0.08(-0.32%)
Jul 17, 2008 25.33 25.59 25.07 25.57 4,334,347 +0.38(+1.52%)
Jul 16, 2008 24.39 25.24 24.30 25.19 3,927,986 +0.87(+3.60%)
Jul 15, 2008 24.27 24.80 23.85 24.31 7,427,711 -0.23(-0.95%)
Jul 14, 2008 25.07 25.12 24.34 24.55 8,481,236 -0.24(-0.96%)
Jul 11, 2008 24.57 25.05 24.29 24.78 4,319,997 -0.00(-0.02%)
Jul 10, 2008 24.56 24.95 24.42 24.79 4,199,954 +0.26(+1.06%)
Jul 09, 2008 25.23 25.28 24.52 24.53 6,290,823 -0.72(-2.84%)
Jul 08, 2008 24.43 25.25 24.19 25.25 8,382,285 +0.79(+3.23%)
Jul 07, 2008 24.82 24.89 24.16 24.46 4,488,493 -0.17(-0.69%)
Jul 04, 2008 24.88 24.98 24.45 24.63 2,689,825 +0.00(+0.00%)
Jul 03, 2008 24.88 24.98 24.45 24.63 2,689,825 -0.25(-1.02%)
Jul 02, 2008 25.58 25.73 24.86 24.88 4,224,541 -0.67(-2.63%)
Jul 01, 2008 25.36 25.66 25.07 25.55 9,757,848 +0.01(+0.03%)
Jun 30, 2008 25.81 25.99 25.54 25.54 4,941,186 -0.21(-0.82%)
Jun 27, 2008 25.90 26.10 25.70 25.76 4,617,938 -0.21(-0.82%)
Jun 26, 2008 26.27 26.33 25.90 25.97 3,401,524 -0.59(-2.22%)
Jun 25, 2008 26.34 26.75 26.31 26.56 7,241,148 +0.34(+1.30%)
Jun 24, 2008 26.42 26.62 26.17 26.22 3,167,789 -0.49(-1.83%)
Jun 23, 2008 27.14 27.14 26.68 26.71 7,020,433 -0.21(-0.79%)
Jun 20, 2008 27.25 27.31 26.74 26.92 10,018,695 -0.46(-1.69%)
Jun 19, 2008 27.13 27.38 26.99 27.38 2,987,822 +0.21(+0.78%)
Jun 18, 2008 27.20 27.27 26.95 27.17 3,884,921 -0.15(-0.54%)
Jun 17, 2008 27.57 27.57 27.30 27.32 6,556,275 -0.14(-0.53%)
Jun 16, 2008 27.11 27.53 27.06 27.46 3,359,861 +0.28(+1.01%)
Jun 13, 2008 26.96 27.20 26.82 27.19 1,817,066 +0.53(+1.99%)
Jun 12, 2008 26.86 27.11 26.60 26.66 2,408,629 +0.04(+0.14%)
Jun 11, 2008 27.11 27.14 26.62 26.62 6,191,859 -0.55(-2.03%)
Jun 10, 2008 27.14 27.33 27.00 27.17 4,154,041 -0.12(-0.44%)
Jun 09, 2008 27.46 27.56 27.00 27.29 4,358,339 -0.02(-0.08%)
Jun 06, 2008 28.10 28.10 27.31 27.31 6,075,042 -0.94(-3.34%)
Jun 05, 2008 27.66 28.25 27.59 28.25 3,693,646 +0.71(+2.59%)
Jun 04, 2008 27.34 27.80 27.25 27.54 3,631,996 +0.11(+0.40%)
Jun 03, 2008 27.59 27.68 27.15 27.43 2,876,612 -0.07(-0.25%)
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.