Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

118.12 +2.26 (+1.95%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2008 27.63 27.74 27.47 27.67 4,921,924 +0.14(+0.51%)
May 29, 2008 27.32 27.83 27.29 27.53 4,019,254 +0.14(+0.51%)
May 28, 2008 27.36 27.40 27.11 27.39 3,564,556 +0.14(+0.51%)
May 27, 2008 26.91 27.25 26.88 27.25 2,223,604 +0.35(+1.29%)
May 26, 2008 27.11 27.11 26.66 26.90 0 +0.00(+0.00%)
May 23, 2008 27.11 27.11 26.66 26.90 3,149,868 -0.26(-0.98%)
May 22, 2008 27.05 27.30 27.02 27.17 3,442,308 +0.20(+0.75%)
May 21, 2008 27.32 27.56 26.88 26.97 2,364,450 -0.36(-1.31%)
May 20, 2008 27.36 27.39 27.08 27.32 2,998,217 -0.07(-0.25%)
May 19, 2008 27.52 27.79 27.34 27.39 1,487,771 -0.17(-0.63%)
May 16, 2008 27.62 27.65 27.15 27.56 2,859,748 +0.02(+0.06%)
May 15, 2008 27.27 27.56 27.12 27.55 1,139,672 +0.32(+1.18%)
May 14, 2008 27.32 27.56 27.20 27.23 1,951,615 +0.00(+0.00%)
May 13, 2008 27.04 27.29 26.90 27.23 4,237,393 +0.32(+1.20%)
May 12, 2008 26.66 27.04 26.58 26.90 2,257,725 +0.27(+1.02%)
May 09, 2008 26.43 26.70 26.33 26.63 814,044 +0.04(+0.14%)
May 08, 2008 26.62 26.66 26.41 26.59 3,096,656 +0.05(+0.19%)
May 07, 2008 26.96 27.11 26.47 26.54 1,515,404 -0.35(-1.31%)
May 06, 2008 26.65 27.08 26.61 26.89 2,140,430 +0.07(+0.27%)
May 05, 2008 26.89 27.02 26.70 26.82 2,740,338 -0.13(-0.49%)
May 02, 2008 27.25 27.28 26.82 26.95 1,917,684 -0.00(-0.02%)
May 01, 2008 26.60 27.06 26.47 26.96 3,377,422 +0.39(+1.47%)
Apr 30, 2008 26.72 27.01 26.41 26.57 2,964,952 -0.11(-0.43%)
Apr 29, 2008 26.83 26.88 26.51 26.68 1,535,261 -0.24(-0.90%)
Apr 28, 2008 26.75 27.00 26.59 26.92 4,036,004 +0.17(+0.63%)
Apr 25, 2008 26.61 26.82 26.27 26.75 1,362,651 +0.28(+1.06%)
Apr 24, 2008 26.10 26.61 25.76 26.47 2,931,206 +0.42(+1.60%)
Apr 23, 2008 26.09 26.24 25.88 26.06 2,224,572 -0.01(-0.02%)
Apr 22, 2008 26.34 26.34 25.77 26.06 3,464,266 -0.43(-1.63%)
Apr 21, 2008 26.47 26.61 26.34 26.49 1,169,005 -0.09(-0.34%)
Apr 18, 2008 26.66 26.79 26.47 26.58 4,013,080 +0.37(+1.41%)
Apr 17, 2008 26.26 26.30 26.01 26.21 1,139,724 -0.11(-0.40%)
Apr 16, 2008 25.88 26.42 25.85 26.32 2,800,602 +0.77(+3.02%)
Apr 15, 2008 25.58 25.65 25.36 25.55 3,599,228 +0.14(+0.53%)
Apr 14, 2008 25.51 25.72 25.37 25.41 2,043,769 -0.14(-0.53%)
Apr 11, 2008 25.90 25.92 25.45 25.55 2,678,227 -0.59(-2.26%)
Apr 10, 2008 25.96 26.31 25.78 26.14 1,707,031 +0.19(+0.72%)
Apr 09, 2008 26.40 26.49 25.86 25.95 2,541,392 -0.40(-1.53%)
Apr 08, 2008 26.26 26.47 26.19 26.35 2,330,478 -0.03(-0.13%)
Apr 07, 2008 26.71 26.77 26.35 26.39 2,166,051 -0.14(-0.51%)
Apr 04, 2008 26.56 26.77 26.33 26.52 8,237,753 +0.06(+0.22%)
Apr 03, 2008 26.31 26.66 26.26 26.47 2,853,148 -0.05(-0.18%)
Apr 02, 2008 26.42 26.69 26.21 26.51 10,749,254 +0.11(+0.40%)
Apr 01, 2008 25.83 26.41 25.77 26.41 3,798,305 +0.96(+3.79%)
Mar 31, 2008 25.40 25.76 25.28 25.44 6,336,881 +0.10(+0.39%)
Mar 28, 2008 25.71 25.79 25.31 25.34 5,325,989 -0.32(-1.24%)
Mar 27, 2008 26.07 26.14 25.63 25.66 2,680,903 -0.39(-1.50%)
Mar 26, 2008 26.04 26.16 25.84 26.05 3,293,526 -0.17(-0.65%)
Mar 25, 2008 26.30 26.31 25.88 26.22 7,626,946 +0.11(+0.41%)
Mar 24, 2008 25.50 26.26 25.44 26.12 3,054,341 +0.79(+3.10%)
Mar 21, 2008 24.89 25.44 24.77 25.33 3,862,325 +0.01(+0.03%)
Mar 20, 2008 24.89 25.44 24.77 25.32 3,862,325 +0.57(+2.30%)
Mar 19, 2008 25.60 25.75 24.75 24.75 4,527,143 -0.67(-2.62%)
Mar 18, 2008 24.83 25.48 24.63 25.42 2,686,827 +1.12(+4.59%)
Mar 17, 2008 24.03 24.69 23.93 24.30 5,459,389 -0.46(-1.87%)
Mar 14, 2008 25.50 25.57 24.50 24.77 4,492,683 -0.62(-2.46%)
Mar 13, 2008 24.64 25.39 24.28 25.39 9,467,335 +0.59(+2.38%)
Mar 12, 2008 25.03 25.37 24.69 24.80 3,247,305 -0.24(-0.97%)
Mar 11, 2008 24.89 25.10 24.41 25.04 5,065,903 +0.90(+3.71%)
Mar 10, 2008 24.72 24.78 24.12 24.15 6,929,449 -0.48(-1.93%)
Mar 07, 2008 24.62 25.03 24.47 24.62 5,444,109 -0.17(-0.67%)
Mar 06, 2008 25.31 25.40 24.74 24.79 5,943,324 -0.72(-2.81%)
Mar 05, 2008 25.51 25.66 25.20 25.51 7,094,114 +0.20(+0.79%)
Mar 04, 2008 25.23 25.49 24.97 25.31 3,555,582 -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.