Skip to main content

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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 27.64 27.75 27.47 27.68 4,921,001 +0.14(+0.51%)
May 29, 2008 27.32 27.83 27.29 27.54 4,018,500 +0.14(+0.51%)
May 28, 2008 27.36 27.40 27.11 27.40 3,563,888 +0.14(+0.51%)
May 27, 2008 26.91 27.26 26.88 27.26 2,223,187 +0.35(+1.29%)
May 26, 2008 27.11 27.11 26.66 26.91 0 +0.00(+0.00%)
May 23, 2008 27.11 27.11 26.66 26.91 3,149,277 -0.27(-0.98%)
May 22, 2008 27.05 27.30 27.03 27.17 3,441,662 +0.20(+0.75%)
May 21, 2008 27.33 27.57 26.89 26.97 2,364,006 -0.36(-1.31%)
May 20, 2008 27.37 27.40 27.09 27.33 2,997,655 -0.07(-0.25%)
May 19, 2008 27.53 27.80 27.34 27.40 1,487,492 -0.17(-0.63%)
May 16, 2008 27.63 27.66 27.15 27.57 2,859,212 +0.02(+0.06%)
May 15, 2008 27.27 27.57 27.12 27.55 1,139,458 +0.32(+1.19%)
May 14, 2008 27.33 27.57 27.20 27.23 1,951,249 +0.00(+0.00%)
May 13, 2008 27.05 27.29 26.90 27.23 4,236,598 +0.32(+1.20%)
May 12, 2008 26.66 27.04 26.58 26.91 2,257,301 +0.27(+1.02%)
May 09, 2008 26.43 26.71 26.34 26.64 813,892 +0.04(+0.14%)
May 08, 2008 26.62 26.67 26.42 26.60 3,096,075 +0.05(+0.19%)
May 07, 2008 26.96 27.12 26.47 26.55 1,515,120 -0.35(-1.31%)
May 06, 2008 26.66 27.08 26.62 26.90 2,140,028 +0.07(+0.27%)
May 05, 2008 26.89 27.02 26.71 26.83 2,739,824 -0.13(-0.49%)
May 02, 2008 27.25 27.28 26.83 26.96 1,917,324 -0.00(-0.02%)
May 01, 2008 26.60 27.06 26.47 26.96 3,376,788 +0.39(+1.47%)
Apr 30, 2008 26.73 27.02 26.41 26.57 2,964,396 -0.11(-0.43%)
Apr 29, 2008 26.83 26.88 26.52 26.69 1,534,973 -0.24(-0.90%)
Apr 28, 2008 26.76 27.01 26.59 26.93 4,035,247 +0.17(+0.63%)
Apr 25, 2008 26.62 26.82 26.27 26.76 1,362,395 +0.28(+1.06%)
Apr 24, 2008 26.10 26.62 25.77 26.48 2,930,656 +0.42(+1.60%)
Apr 23, 2008 26.09 26.25 25.88 26.06 2,224,155 -0.01(-0.02%)
Apr 22, 2008 26.35 26.35 25.77 26.07 3,463,616 -0.43(-1.63%)
Apr 21, 2008 26.48 26.61 26.35 26.50 1,168,786 -0.09(-0.34%)
Apr 18, 2008 26.67 26.79 26.47 26.59 4,012,327 +0.37(+1.41%)
Apr 17, 2008 26.27 26.30 26.02 26.22 1,139,510 -0.11(-0.40%)
Apr 16, 2008 25.89 26.43 25.86 26.33 2,800,077 +0.77(+3.02%)
Apr 15, 2008 25.59 25.66 25.36 25.55 3,598,553 +0.14(+0.53%)
Apr 14, 2008 25.51 25.73 25.37 25.42 2,043,386 -0.14(-0.53%)
Apr 11, 2008 25.90 25.93 25.46 25.55 2,677,724 -0.59(-2.26%)
Apr 10, 2008 25.96 26.31 25.79 26.14 1,706,711 +0.19(+0.72%)
Apr 09, 2008 26.41 26.50 25.87 25.96 2,540,916 -0.40(-1.53%)
Apr 08, 2008 26.26 26.48 26.20 26.36 2,330,041 -0.03(-0.13%)
Apr 07, 2008 26.72 26.77 26.36 26.39 2,165,645 -0.14(-0.51%)
Apr 04, 2008 26.56 26.78 26.34 26.53 8,236,208 +0.06(+0.22%)
Apr 03, 2008 26.32 26.66 26.26 26.47 2,852,613 -0.05(-0.18%)
Apr 02, 2008 26.43 26.70 26.22 26.52 10,747,238 +0.11(+0.40%)
Apr 01, 2008 25.83 26.41 25.78 26.41 3,797,593 +0.96(+3.79%)
Mar 31, 2008 25.40 25.76 25.29 25.45 6,335,692 +0.10(+0.39%)
Mar 28, 2008 25.71 25.79 25.31 25.35 5,324,990 -0.32(-1.24%)
Mar 27, 2008 26.08 26.14 25.64 25.67 2,680,400 -0.39(-1.50%)
Mar 26, 2008 26.05 26.16 25.85 26.06 3,292,908 -0.17(-0.65%)
Mar 25, 2008 26.30 26.31 25.89 26.23 7,625,515 +0.11(+0.41%)
Mar 24, 2008 25.51 26.26 25.45 26.12 3,053,768 +0.79(+3.10%)
Mar 21, 2008 24.89 25.44 24.78 25.34 3,861,600 +0.01(+0.03%)
Mar 20, 2008 24.89 25.44 24.78 25.33 3,861,600 +0.57(+2.30%)
Mar 19, 2008 25.61 25.75 24.76 24.76 4,526,293 -0.67(-2.62%)
Mar 18, 2008 24.84 25.48 24.63 25.43 2,686,323 +1.12(+4.59%)
Mar 17, 2008 24.03 24.70 23.94 24.31 5,458,365 -0.46(-1.87%)
Mar 14, 2008 25.51 25.57 24.51 24.77 4,491,840 -0.62(-2.46%)
Mar 13, 2008 24.65 25.40 24.29 25.40 9,465,559 +0.59(+2.38%)
Mar 12, 2008 25.03 25.38 24.70 24.81 3,246,696 -0.24(-0.97%)
Mar 11, 2008 24.89 25.11 24.42 25.05 5,064,953 +0.90(+3.71%)
Mar 10, 2008 24.72 24.78 24.12 24.15 6,928,149 -0.48(-1.93%)
Mar 07, 2008 24.63 25.04 24.47 24.63 5,443,087 -0.17(-0.67%)
Mar 06, 2008 25.32 25.40 24.74 24.79 5,942,209 -0.72(-2.81%)
Mar 05, 2008 25.52 25.66 25.20 25.51 7,092,783 +0.20(+0.79%)
Mar 04, 2008 25.24 25.49 24.97 25.31 3,554,915 -0.15(-0.60%)
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.