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 (%)
Sep 30, 2010 25.75 25.85 25.23 25.44 3,132,710 -0.14(-0.54%)
Sep 29, 2010 25.45 25.68 25.35 25.57 2,271,468 +0.10(+0.41%)
Sep 28, 2010 25.33 25.54 24.86 25.47 2,629,924 +0.19(+0.73%)
Sep 27, 2010 25.37 25.40 25.14 25.29 2,896,757 -0.05(-0.19%)
Sep 24, 2010 24.89 25.37 24.85 25.33 2,812,219 +0.74(+3.00%)
Sep 23, 2010 24.69 25.07 24.54 24.60 2,526,989 -0.28(-1.14%)
Sep 22, 2010 25.08 25.27 24.70 24.88 4,583,763 -0.31(-1.21%)
Sep 21, 2010 25.34 25.48 25.15 25.18 2,972,610 -0.15(-0.61%)
Sep 20, 2010 24.75 25.39 24.58 25.34 2,865,932 +0.64(+2.59%)
Sep 17, 2010 24.70 24.80 24.34 24.70 3,044,395 -0.08(-0.31%)
Sep 15, 2010 24.54 24.85 24.38 24.78 1,778,313 +0.15(+0.63%)
Sep 14, 2010 24.63 24.84 24.53 24.62 2,202,483 -0.08(-0.31%)
Sep 13, 2010 24.42 24.78 24.36 24.70 2,668,979 +0.56(+2.33%)
Sep 10, 2010 24.21 24.31 24.02 24.14 2,498,793 +0.05(+0.20%)
Sep 09, 2010 24.44 24.46 23.92 24.09 1,595,894 -0.00(-0.02%)
Sep 08, 2010 24.02 24.28 23.98 24.09 2,029,991 +0.12(+0.50%)
Sep 07, 2010 24.33 24.35 23.91 23.97 2,129,286 -0.45(-1.85%)
Sep 03, 2010 24.37 24.52 24.18 24.42 2,353,063 +0.41(+1.72%)
Sep 02, 2010 23.75 24.07 23.68 24.01 2,162,586 +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.