Skip to main content

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

110.57 +0.61 (+0.55%)
Streaming Delayed Price Updated: 10:33 AM 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 2,202,797 -0.66(-2.66%)
Feb 28, 2008 24.99 25.14 24.75 24.85 3,118,347 -0.44(-1.72%)
Feb 27, 2008 25.07 25.51 25.01 25.28 3,095,832 +0.01(+0.03%)
Feb 26, 2008 24.91 25.49 24.86 25.28 5,001,312 +0.27(+1.10%)
Feb 25, 2008 24.53 25.10 24.41 25.00 5,635,795 +0.50(+2.04%)
Feb 22, 2008 24.47 24.53 24.06 24.50 2,779,319 -0.28(-1.12%)
Feb 21, 2008 25.10 25.22 24.41 24.78 4,418,861 -0.14(-0.55%)
Feb 20, 2008 24.43 24.95 24.32 24.92 5,251,063 +0.33(+1.33%)
Feb 19, 2008 24.83 25.03 24.49 24.59 3,168,634 -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 2,675,870 -0.03(-0.11%)
Feb 14, 2008 25.26 25.30 24.62 24.68 2,886,247 -0.54(-2.14%)
Feb 13, 2008 25.02 25.26 24.83 25.22 3,690,257 +0.40(+1.62%)
Feb 12, 2008 24.68 24.98 24.54 24.82 3,248,447 +0.27(+1.10%)
Feb 11, 2008 24.49 24.71 24.22 24.55 2,937,850 +0.06(+0.26%)
Feb 08, 2008 24.58 24.82 24.30 24.49 4,120,676 -0.09(-0.36%)
Feb 07, 2008 24.22 24.77 24.08 24.58 5,529,141 +0.33(+1.35%)
Feb 06, 2008 24.69 24.89 24.22 24.25 4,007,828 -0.33(-1.36%)
Feb 05, 2008 24.78 25.05 24.49 24.58 8,689,496 -0.63(-2.49%)
Feb 04, 2008 25.43 25.47 25.12 25.21 3,703,045 -0.26(-1.01%)
Feb 01, 2008 25.00 25.57 24.93 25.47 3,546,344 +0.69(+2.80%)
Jan 31, 2008 23.91 25.09 23.87 24.78 4,415,442 +0.55(+2.28%)
Jan 30, 2008 24.45 24.97 24.19 24.22 3,584,027 -0.32(-1.31%)
Jan 29, 2008 24.54 24.60 24.14 24.55 2,522,795 +0.16(+0.64%)
Jan 28, 2008 23.81 24.40 23.60 24.39 3,312,101 +0.49(+2.06%)
Jan 25, 2008 24.35 24.44 23.74 23.90 3,477,501 -0.14(-0.57%)
Jan 24, 2008 24.23 24.50 23.82 24.04 5,746,596 -0.03(-0.13%)
Jan 23, 2008 22.72 24.08 22.68 24.07 8,186,471 +0.83(+3.57%)
Jan 22, 2008 21.17 23.64 21.17 23.24 6,263,320 -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 5,939,712 -0.17(-0.70%)
Jan 17, 2008 24.12 24.26 23.41 23.47 5,839,452 -0.56(-2.31%)
Jan 16, 2008 23.83 24.41 23.71 24.03 5,078,193 +0.06(+0.25%)
Jan 15, 2008 24.11 24.21 23.85 23.97 3,165,593 -0.47(-1.93%)
Jan 14, 2008 24.43 24.53 24.23 24.44 4,392,406 +0.24(+0.98%)
Jan 11, 2008 24.57 24.63 24.12 24.20 5,749,255 -0.50(-2.02%)
Jan 10, 2008 24.19 24.91 24.09 24.70 7,283,194 +0.16(+0.64%)
Jan 09, 2008 24.18 24.54 23.73 24.54 7,072,752 +0.28(+1.15%)
Jan 08, 2008 24.95 25.25 24.18 24.27 7,390,676 -0.69(-2.76%)
Jan 07, 2008 24.91 25.13 24.54 24.95 4,192,605 +0.13(+0.52%)
Jan 04, 2008 25.29 25.33 24.72 24.82 3,394,384 -0.78(-3.05%)
Jan 03, 2008 25.93 26.12 25.56 25.61 5,461,555 -0.33(-1.27%)
Jan 02, 2008 26.15 26.32 25.72 25.94 6,875,225 -0.25(-0.97%)
Jan 01, 2008 26.22 26.41 26.03 26.19 0 +0.00(+0.00%)
Dec 31, 2007 26.22 26.41 26.03 26.19 5,292,351 -0.18(-0.69%)
Dec 28, 2007 26.72 26.73 26.37 26.37 3,326,023 -0.05(-0.20%)
Dec 27, 2007 26.93 27.04 26.39 26.42 3,628,731 -0.75(-2.77%)
Dec 26, 2007 27.06 27.32 26.93 27.18 1,772,819 +0.05(+0.19%)
Dec 24, 2007 27.07 27.20 26.95 27.12 1,152,419 +0.21(+0.78%)
Dec 21, 2007 26.76 26.92 26.59 26.92 2,397,191 +0.55(+2.09%)
Dec 20, 2007 26.13 26.36 25.74 26.36 3,264,686 +0.37(+1.42%)
Dec 19, 2007 25.81 26.03 25.69 26.00 5,617,787 +0.12(+0.46%)
Dec 18, 2007 25.78 25.92 25.26 25.88 4,257,150 +0.35(+1.36%)
Dec 17, 2007 25.78 25.93 25.46 25.53 2,226,823 -0.46(-1.75%)
Dec 14, 2007 26.13 26.49 25.90 25.98 1,927,626 -0.31(-1.19%)
Dec 13, 2007 26.33 26.55 26.14 26.30 1,917,487 -0.27(-1.02%)
Dec 12, 2007 27.21 27.28 26.30 26.57 2,810,791 +0.15(+0.58%)
Dec 11, 2007 27.40 27.50 26.39 26.42 2,679,710 -1.00(-3.64%)
Dec 10, 2007 27.12 27.44 27.08 27.41 18,610,518 +0.33(+1.21%)
Dec 07, 2007 27.23 27.25 26.94 27.08 3,101,321 -0.03(-0.12%)
Dec 06, 2007 26.43 27.19 26.43 27.12 2,712,182 +0.65(+2.47%)
Dec 05, 2007 26.43 26.52 26.18 26.46 3,322,950 +0.33(+1.26%)
Dec 04, 2007 26.10 26.25 25.91 26.13 3,234,321 -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.