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 (%)
Sep 30, 2010 25.75 25.84 25.22 25.43 3,133,298 -0.14(-0.54%)
Sep 29, 2010 25.44 25.68 25.34 25.57 2,271,894 +0.10(+0.41%)
Sep 28, 2010 25.33 25.54 24.86 25.47 2,630,417 +0.19(+0.73%)
Sep 27, 2010 25.36 25.40 25.13 25.28 2,897,300 -0.05(-0.19%)
Sep 24, 2010 24.88 25.36 24.84 25.33 2,812,747 +0.74(+3.00%)
Sep 23, 2010 24.69 25.06 24.53 24.59 2,527,464 -0.28(-1.14%)
Sep 22, 2010 25.08 25.27 24.69 24.87 4,584,623 -0.31(-1.21%)
Sep 21, 2010 25.34 25.48 25.15 25.18 2,973,168 -0.15(-0.61%)
Sep 20, 2010 24.75 25.38 24.58 25.33 2,866,470 +0.64(+2.59%)
Sep 17, 2010 24.69 24.80 24.33 24.69 3,044,966 -0.08(-0.31%)
Sep 15, 2010 24.53 24.84 24.37 24.77 1,778,647 +0.15(+0.63%)
Sep 14, 2010 24.63 24.84 24.53 24.62 2,202,896 -0.08(-0.31%)
Sep 13, 2010 24.41 24.78 24.35 24.69 2,669,480 +0.56(+2.33%)
Sep 10, 2010 24.20 24.30 24.02 24.13 2,499,262 +0.05(+0.20%)
Sep 09, 2010 24.43 24.46 23.92 24.08 1,596,193 -0.00(-0.02%)
Sep 08, 2010 24.02 24.27 23.98 24.09 2,030,372 +0.12(+0.50%)
Sep 07, 2010 24.33 24.35 23.91 23.97 2,129,686 -0.45(-1.85%)
Sep 03, 2010 24.36 24.52 24.17 24.42 2,353,504 +0.41(+1.72%)
Sep 02, 2010 23.75 24.07 23.67 24.01 2,162,992 +0.26(+1.09%)
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.