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 (%)
Aug 29, 2008 25.90 26.03 25.72 25.76 2,560,004 -0.26(-1.01%)
Aug 28, 2008 25.73 26.08 25.67 26.02 3,048,904 +0.40(+1.57%)
Aug 27, 2008 25.37 25.79 25.34 25.61 6,955,365 +0.27(+1.05%)
Aug 26, 2008 25.32 25.44 25.07 25.35 6,881,198 +0.04(+0.18%)
Aug 25, 2008 25.67 25.77 25.13 25.30 2,577,288 -0.47(-1.81%)
Aug 22, 2008 25.51 25.88 25.48 25.77 3,374,633 +0.44(+1.73%)
Aug 21, 2008 25.38 25.56 25.25 25.33 3,605,102 -0.20(-0.79%)
Aug 20, 2008 25.70 25.86 25.32 25.53 8,316,601 +0.05(+0.21%)
Aug 19, 2008 25.90 25.90 25.40 25.48 5,401,732 -0.42(-1.63%)
Aug 18, 2008 26.30 26.44 25.79 25.90 5,414,117 -0.47(-1.77%)
Aug 15, 2008 26.48 26.67 26.12 26.37 0 +0.06(+0.21%)
Aug 14, 2008 25.98 26.43 25.96 26.32 4,070,642 +0.17(+0.66%)
Aug 13, 2008 26.09 26.26 25.78 26.14 6,920,579 +0.05(+0.19%)
Aug 12, 2008 26.25 26.29 25.98 26.09 8,016,788 -0.21(-0.78%)
Aug 11, 2008 25.74 26.53 25.68 26.30 9,230,463 +0.64(+2.50%)
Aug 08, 2008 25.03 25.76 24.90 25.66 4,141,195 +0.67(+2.69%)
Aug 07, 2008 25.05 25.30 24.89 24.99 6,528,419 -0.28(-1.10%)
Aug 06, 2008 25.16 25.37 24.94 25.26 2,818,954 +0.12(+0.48%)
Aug 05, 2008 24.75 25.21 24.69 25.14 2,360,131 +0.61(+2.50%)
Aug 04, 2008 24.83 24.83 24.31 24.53 3,324,730 -0.31(-1.26%)
Aug 01, 2008 24.87 24.93 24.44 24.84 10,057,306 +0.15(+0.60%)
Jul 31, 2008 24.62 25.02 24.61 24.70 10,982,754 -0.21(-0.84%)
Jul 30, 2008 24.95 25.11 24.61 24.91 5,504,449 +0.07(+0.28%)
Jul 29, 2008 24.84 24.87 24.26 24.84 6,890,612 +0.61(+2.53%)
Jul 28, 2008 24.59 24.64 24.14 24.22 4,799,157 -0.39(-1.60%)
Jul 25, 2008 24.61 24.85 24.50 24.62 3,688,060 +0.17(+0.71%)
Jul 24, 2008 25.13 25.14 24.32 24.45 10,141,855 -0.63(-2.51%)
Jul 23, 2008 24.93 25.29 24.85 25.07 10,247,976 +0.17(+0.66%)
Jul 22, 2008 24.23 24.98 24.14 24.91 4,822,935 +0.60(+2.45%)
Jul 21, 2008 24.31 24.39 24.10 24.31 5,891,641 +0.13(+0.53%)
Jul 18, 2008 24.49 24.49 24.03 24.18 4,177,401 -0.08(-0.32%)
Jul 17, 2008 24.03 24.28 23.79 24.26 4,568,102 +0.36(+1.52%)
Jul 16, 2008 23.14 23.95 23.06 23.90 4,139,825 +0.83(+3.60%)
Jul 15, 2008 23.02 23.53 22.63 23.07 7,828,292 -0.22(-0.95%)
Jul 14, 2008 23.79 23.84 23.10 23.29 8,938,634 -0.23(-0.96%)
Jul 11, 2008 23.31 23.77 23.04 23.52 4,552,978 -0.00(-0.02%)
Jul 10, 2008 23.31 23.67 23.17 23.52 4,426,460 +0.25(+1.06%)
Jul 09, 2008 23.94 23.99 23.27 23.27 6,630,091 -0.68(-2.84%)
Jul 08, 2008 23.18 23.95 22.95 23.95 8,834,348 +0.75(+3.23%)
Jul 07, 2008 23.55 23.61 22.92 23.21 4,730,560 -0.16(-0.69%)
Jul 04, 2008 23.61 23.70 23.20 23.37 2,834,890 +0.00(+0.00%)
Jul 03, 2008 23.61 23.70 23.20 23.37 2,834,890 -0.24(-1.02%)
Jul 02, 2008 24.27 24.41 23.59 23.61 4,452,373 -0.64(-2.62%)
Jul 01, 2008 24.06 24.35 23.79 24.24 10,284,095 +0.01(+0.03%)
Jun 30, 2008 24.49 24.66 24.24 24.24 5,207,667 -0.20(-0.82%)
Jun 27, 2008 24.58 24.77 24.39 24.44 4,866,986 -0.20(-0.82%)
Jun 26, 2008 24.93 24.99 24.58 24.64 3,584,970 -0.56(-2.22%)
Jun 25, 2008 24.99 25.38 24.97 25.20 7,631,668 +0.32(+1.30%)
Jun 24, 2008 25.07 25.26 24.83 24.88 3,338,630 -0.46(-1.83%)
Jun 23, 2008 25.76 25.76 25.31 25.34 7,399,049 -0.20(-0.79%)
Jun 20, 2008 25.85 25.91 25.37 25.54 10,559,010 -0.44(-1.69%)
Jun 19, 2008 25.74 25.98 25.61 25.98 3,148,957 +0.20(+0.78%)
Jun 18, 2008 25.81 25.87 25.57 25.78 4,094,438 -0.14(-0.54%)
Jun 17, 2008 26.16 26.16 25.90 25.92 6,909,859 -0.14(-0.53%)
Jun 16, 2008 25.72 26.12 25.67 26.06 3,541,061 +0.26(+1.01%)
Jun 13, 2008 25.58 25.81 25.45 25.80 1,915,062 +0.50(+1.99%)
Jun 12, 2008 25.49 25.72 25.24 25.29 2,538,528 +0.04(+0.14%)
Jun 11, 2008 25.72 25.75 25.26 25.26 6,525,790 -0.52(-2.03%)
Jun 10, 2008 25.75 25.93 25.62 25.78 4,378,072 -0.11(-0.44%)
Jun 09, 2008 26.06 26.15 25.62 25.89 4,593,387 -0.02(-0.08%)
Jun 06, 2008 26.66 26.67 25.91 25.91 6,402,673 -0.89(-3.34%)
Jun 05, 2008 26.24 26.81 26.18 26.81 3,892,846 +0.68(+2.59%)
Jun 04, 2008 25.94 26.38 25.86 26.13 3,827,872 +0.10(+0.40%)
Jun 03, 2008 26.18 26.27 25.76 26.03 3,031,749 -0.06(-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.