Skip to main content

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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 25.95 25.95 25.38 25.50 2,089,685 -0.70(-2.66%)
Feb 28, 2008 26.34 26.50 26.09 26.19 2,958,223 -0.46(-1.72%)
Feb 27, 2008 26.43 26.89 26.36 26.65 2,936,864 +0.01(+0.03%)
Feb 26, 2008 26.25 26.86 26.21 26.64 4,744,499 +0.29(+1.10%)
Feb 25, 2008 25.85 26.46 25.73 26.36 5,346,403 +0.53(+2.04%)
Feb 22, 2008 25.79 25.85 25.37 25.83 2,636,604 -0.29(-1.12%)
Feb 21, 2008 26.46 26.58 25.73 26.12 4,191,956 -0.14(-0.55%)
Feb 20, 2008 25.76 26.30 25.63 26.27 4,981,426 +0.34(+1.33%)
Feb 19, 2008 26.17 26.38 25.81 25.92 3,005,928 -0.07(-0.26%)
Feb 18, 2008 25.88 25.99 25.60 25.99 0 +0.00(+0.00%)
Feb 15, 2008 25.88 25.99 25.60 25.99 2,538,466 -0.03(-0.11%)
Feb 14, 2008 26.62 26.67 25.96 26.02 2,738,041 -0.57(-2.14%)
Feb 13, 2008 26.37 26.62 26.17 26.59 3,500,766 +0.42(+1.62%)
Feb 12, 2008 26.02 26.33 25.87 26.16 3,081,643 +0.28(+1.10%)
Feb 11, 2008 25.82 26.05 25.54 25.88 2,786,994 +0.07(+0.26%)
Feb 08, 2008 25.91 26.16 25.62 25.81 3,909,084 -0.09(-0.36%)
Feb 07, 2008 25.53 26.11 25.38 25.91 5,245,225 +0.34(+1.35%)
Feb 06, 2008 26.02 26.24 25.53 25.56 3,802,030 -0.35(-1.36%)
Feb 05, 2008 26.12 26.41 25.82 25.91 8,243,299 -0.66(-2.49%)
Feb 04, 2008 26.81 26.85 26.48 26.58 3,512,897 -0.27(-1.01%)
Feb 01, 2008 26.36 26.95 26.27 26.85 3,364,242 +0.73(+2.80%)
Jan 31, 2008 25.20 26.45 25.16 26.12 4,188,713 +0.58(+2.28%)
Jan 30, 2008 25.78 26.33 25.50 25.54 3,399,991 -0.34(-1.31%)
Jan 29, 2008 25.87 25.93 25.45 25.88 2,393,252 +0.16(+0.64%)
Jan 28, 2008 25.10 25.72 24.88 25.71 3,142,028 +0.52(+2.06%)
Jan 25, 2008 25.67 25.77 25.03 25.19 3,298,935 -0.14(-0.57%)
Jan 24, 2008 25.54 25.82 25.11 25.34 5,451,514 -0.03(-0.13%)
Jan 23, 2008 23.95 25.38 23.91 25.37 7,766,103 +0.87(+3.57%)
Jan 22, 2008 22.31 24.92 22.31 24.50 5,941,705 -0.07(-0.29%)
Jan 21, 2008 24.83 25.13 24.25 24.57 0 +0.00(+0.00%)
Jan 18, 2008 24.83 25.13 24.25 24.57 5,634,714 -0.17(-0.70%)
Jan 17, 2008 25.43 25.57 24.68 24.74 5,539,602 -0.59(-2.31%)
Jan 16, 2008 25.12 25.73 24.99 25.33 4,817,432 +0.06(+0.25%)
Jan 15, 2008 25.41 25.52 25.14 25.26 3,003,043 -0.50(-1.93%)
Jan 14, 2008 25.75 25.86 25.54 25.76 4,166,860 +0.25(+0.98%)
Jan 11, 2008 25.90 25.96 25.43 25.51 5,454,036 -0.53(-2.02%)
Jan 10, 2008 25.50 26.26 25.40 26.04 6,909,209 +0.17(+0.64%)
Jan 09, 2008 25.49 25.87 25.01 25.87 6,709,573 +0.29(+1.15%)
Jan 08, 2008 26.30 26.62 25.49 25.58 7,011,172 -0.73(-2.76%)
Jan 07, 2008 26.26 26.49 25.87 26.30 3,977,318 +0.14(+0.52%)
Jan 04, 2008 26.66 26.70 26.05 26.17 3,220,086 -0.82(-3.05%)
Jan 03, 2008 27.34 27.54 26.94 26.99 5,181,109 -0.35(-1.27%)
Jan 02, 2008 27.57 27.75 27.12 27.34 6,522,189 -0.27(-0.97%)
Jan 01, 2008 27.64 27.84 27.43 27.61 0 +0.00(+0.00%)
Dec 31, 2007 27.64 27.84 27.43 27.61 5,020,594 -0.19(-0.69%)
Dec 28, 2007 28.16 28.17 27.79 27.80 3,155,235 -0.06(-0.20%)
Dec 27, 2007 28.39 28.51 27.82 27.85 3,442,399 -0.79(-2.77%)
Dec 26, 2007 28.53 28.80 28.39 28.65 1,681,786 +0.06(+0.19%)
Dec 24, 2007 28.54 28.67 28.41 28.59 1,093,243 +0.22(+0.78%)
Dec 21, 2007 28.21 28.38 28.03 28.37 2,274,098 +0.58(+2.09%)
Dec 20, 2007 27.55 27.79 27.13 27.79 3,097,047 +0.39(+1.42%)
Dec 19, 2007 27.20 27.44 27.09 27.40 5,329,319 +0.13(+0.46%)
Dec 18, 2007 27.18 27.32 26.63 27.28 4,038,549 +0.37(+1.36%)
Dec 17, 2007 27.18 27.33 26.84 26.91 2,112,478 -0.48(-1.75%)
Dec 14, 2007 27.54 27.92 27.30 27.39 1,828,644 -0.33(-1.19%)
Dec 13, 2007 27.76 27.99 27.55 27.72 1,819,026 -0.28(-1.02%)
Dec 12, 2007 28.68 28.76 27.72 28.01 2,666,460 +0.16(+0.58%)
Dec 11, 2007 28.88 28.99 27.82 27.85 2,542,110 -1.05(-3.64%)
Dec 10, 2007 28.58 28.93 28.55 28.90 17,654,886 +0.35(+1.21%)
Dec 07, 2007 28.70 28.72 28.40 28.55 2,942,072 -0.03(-0.12%)
Dec 06, 2007 27.86 28.66 27.86 28.58 2,572,915 +0.69(+2.47%)
Dec 05, 2007 27.86 27.96 27.60 27.90 3,152,320 +0.35(+1.26%)
Dec 04, 2007 27.51 27.67 27.32 27.55 3,068,242 -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.