Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 20.83 21.15 20.80 20.86 6,744,154 +0.00(+0.00%)
Jul 30, 2009 20.80 21.12 20.72 20.86 3,935,071 +0.31(+1.52%)
Jul 29, 2009 20.54 20.67 20.44 20.54 2,315,266 -0.10(-0.50%)
Jul 28, 2009 20.49 20.73 20.37 20.65 3,065,725 +0.12(+0.60%)
Jul 27, 2009 20.49 20.65 20.37 20.52 3,739,717 -0.02(-0.10%)
Jul 24, 2009 20.34 20.57 20.23 20.54 4,334,926 +0.07(+0.33%)
Jul 23, 2009 19.89 20.57 19.82 20.48 4,794,743 +0.59(+2.99%)
Jul 22, 2009 19.64 19.99 19.61 19.88 3,720,280 +0.15(+0.74%)
Jul 21, 2009 19.96 19.99 19.49 19.74 5,623,467 -0.07(-0.35%)
Jul 20, 2009 19.65 19.84 19.56 19.80 4,743,220 +0.23(+1.18%)
Jul 17, 2009 19.67 19.69 19.47 19.57 3,979,633 -0.04(-0.20%)
Jul 16, 2009 19.32 19.73 19.26 19.61 5,048,242 +0.22(+1.12%)
Jul 15, 2009 19.03 19.44 18.94 19.39 4,774,941 +0.70(+3.75%)
Jul 14, 2009 18.59 18.76 18.45 18.69 3,673,423 +0.14(+0.76%)
Jul 13, 2009 18.15 18.59 18.14 18.55 4,435,581 +0.41(+2.26%)
Jul 10, 2009 17.93 18.20 17.84 18.14 3,099,577 +0.10(+0.55%)
Jul 09, 2009 18.20 18.23 18.00 18.04 3,845,430 -0.05(-0.28%)
Jul 08, 2009 18.24 18.32 17.78 18.09 4,943,516 -0.09(-0.49%)
Jul 07, 2009 18.48 18.55 18.17 18.18 3,337,813 -0.33(-1.78%)
Jul 06, 2009 18.49 18.62 18.22 18.51 3,523,956 -0.18(-0.94%)
Jul 02, 2009 19.07 19.07 18.61 18.69 3,295,672 -0.65(-3.34%)
Jul 01, 2009 19.12 19.46 19.10 19.33 3,294,206 +0.33(+1.73%)
Jun 30, 2009 19.04 19.17 18.86 19.00 3,312,776 -0.03(-0.18%)
Jun 29, 2009 19.03 19.14 18.70 19.04 3,660,480 +0.04(+0.23%)
Jun 26, 2009 18.69 19.07 18.63 19.00 5,274,758 +0.21(+1.14%)
Jun 25, 2009 18.45 18.80 18.41 18.78 4,159,018 +0.47(+2.59%)
Jun 24, 2009 18.32 18.55 18.20 18.31 3,178,419 +0.13(+0.71%)
Jun 23, 2009 18.45 18.49 18.12 18.18 4,115,168 -0.19(-1.05%)
Jun 22, 2009 18.91 18.91 18.35 18.37 3,458,386 -0.67(-3.50%)
Jun 19, 2009 19.17 19.25 18.96 19.04 3,633,513 +0.12(+0.61%)
Jun 18, 2009 18.82 19.06 18.62 18.92 3,612,678 +0.08(+0.43%)
Jun 17, 2009 18.69 19.05 18.52 18.84 4,859,419 +0.18(+0.96%)
Jun 16, 2009 19.20 19.21 18.64 18.66 4,538,573 -0.39(-2.04%)
Jun 15, 2009 19.27 19.31 18.82 19.05 3,308,147 -0.49(-2.49%)
Jun 12, 2009 19.38 19.57 19.25 19.54 2,870,826 +0.03(+0.18%)
Jun 11, 2009 19.65 19.85 19.50 19.50 6,556,792 -0.10(-0.52%)
Jun 10, 2009 19.89 19.92 19.23 19.61 3,157,828 -0.09(-0.43%)
Jun 09, 2009 19.73 19.86 19.59 19.69 2,959,954 +0.11(+0.54%)
Jun 08, 2009 19.53 19.85 19.39 19.59 3,739,204 -0.26(-1.31%)
Jun 05, 2009 20.02 20.05 19.62 19.85 4,235,457 -0.02(-0.11%)
Jun 04, 2009 19.62 19.87 19.37 19.87 3,963,830 +0.38(+1.97%)
Jun 03, 2009 19.52 19.59 19.28 19.48 3,736,037 -0.22(-1.11%)
Jun 02, 2009 19.40 19.80 19.29 19.70 4,366,794 +0.21(+1.05%)
Jun 01, 2009 19.11 19.57 19.03 19.50 4,319,009 +0.80(+4.27%)
May 29, 2009 18.45 18.70 18.33 18.70 3,682,834 +0.33(+1.81%)
May 28, 2009 18.47 18.60 17.95 18.36 3,286,499 +0.00(+0.02%)
May 27, 2009 18.65 18.83 18.32 18.36 4,205,850 -0.40(-2.14%)
May 26, 2009 17.71 18.80 17.67 18.76 4,932,522 +0.91(+5.10%)
May 22, 2009 18.19 18.22 17.85 17.85 2,822,321 -0.20(-1.09%)
May 21, 2009 18.06 18.24 17.76 18.05 2,891,153 -0.30(-1.63%)
May 20, 2009 18.68 19.03 18.29 18.35 3,947,054 -0.13(-0.72%)
May 19, 2009 18.51 18.74 18.30 18.48 2,991,478 -0.03(-0.14%)
May 18, 2009 18.11 18.59 18.05 18.50 2,649,292 +0.64(+3.59%)
May 15, 2009 17.89 18.16 17.73 17.86 3,791,644 -0.07(-0.38%)
May 14, 2009 17.74 18.26 17.62 17.93 3,981,474 +0.20(+1.16%)
May 13, 2009 18.26 18.30 17.68 17.73 4,108,284 -0.88(-4.73%)
May 12, 2009 18.97 19.08 18.25 18.61 4,036,011 -0.30(-1.58%)
May 11, 2009 18.93 19.07 18.77 18.91 3,431,403 -0.37(-1.93%)
May 08, 2009 18.99 19.34 18.76 19.28 5,562,557 +0.59(+3.13%)
May 07, 2009 19.37 19.41 18.50 18.69 6,051,578 -0.33(-1.73%)
May 06, 2009 19.21 19.29 18.68 19.02 4,386,993 +0.05(+0.27%)
May 05, 2009 19.04 19.09 18.71 18.97 5,851,374 -0.12(-0.65%)
May 04, 2009 18.86 19.13 18.82 19.09 3,382,506 +0.66(+3.59%)
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.