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 (%)
May 28, 2010 25.08 25.40 24.91 25.08 5,315,807 -0.30(-1.17%)
May 27, 2010 24.99 25.43 24.84 25.38 3,329,799 +0.97(+3.98%)
May 26, 2010 24.51 25.05 24.32 24.41 5,261,212 -0.02(-0.07%)
May 25, 2010 23.85 24.44 23.52 24.43 13,289,054 -0.05(-0.19%)
May 24, 2010 24.67 24.92 24.46 24.47 13,871,805 -0.37(-1.49%)
May 21, 2010 24.07 25.01 23.98 24.84 6,326,081 +0.34(+1.40%)
May 20, 2010 24.57 25.11 24.49 24.50 6,418,681 -1.30(-5.03%)
May 19, 2010 25.89 26.22 25.42 25.80 5,025,262 -0.26(-1.01%)
May 18, 2010 26.93 26.97 25.96 26.06 6,176,295 -0.52(-1.97%)
May 17, 2010 26.62 26.83 25.79 26.58 12,830,505 +0.17(+0.63%)
May 14, 2010 26.41 26.77 26.08 26.41 3,079,306 -0.51(-1.88%)
May 13, 2010 27.07 27.30 26.76 26.92 4,947,804 -0.24(-0.87%)
May 12, 2010 26.46 27.16 26.45 27.16 3,386,031 +0.81(+3.06%)
May 11, 2010 26.44 26.74 26.31 26.35 5,922,860 +0.12(+0.47%)
May 10, 2010 25.84 26.22 25.80 26.22 7,434,090 +1.33(+5.35%)
May 07, 2010 25.31 25.70 24.62 24.89 9,228,697 +2.56(+11.46%)
May 06, 2010 25.67 26.61 11.73 22.33 9,436 -4.18(-15.77%)
May 05, 2010 26.57 26.88 26.42 26.52 5,572,551 -0.32(-1.18%)
May 04, 2010 27.24 27.25 26.69 26.83 6,501,696 -0.79(-2.85%)
May 03, 2010 27.18 27.65 27.18 27.62 3,230,450 +0.61(+2.24%)
Apr 30, 2010 27.98 28.01 27.01 27.01 3,594,712 -0.95(-3.41%)
Apr 29, 2010 27.50 27.98 27.34 27.97 10,669,909 +0.65(+2.39%)
Apr 28, 2010 27.39 27.46 27.15 27.32 4,095,402 +0.08(+0.30%)
Apr 27, 2010 27.76 28.01 27.20 27.23 5,205,630 -0.64(-2.28%)
Apr 26, 2010 28.00 28.18 27.85 27.87 2,950,103 -0.10(-0.35%)
Apr 23, 2010 27.75 28.01 27.58 27.97 2,158,989 +0.27(+0.96%)
Apr 22, 2010 27.13 27.75 26.97 27.70 3,267,692 +0.33(+1.19%)
Apr 21, 2010 27.23 27.41 27.13 27.38 3,968,828 +0.21(+0.76%)
Apr 20, 2010 26.98 27.18 26.84 27.17 4,410,906 +0.33(+1.25%)
Apr 19, 2010 26.71 26.97 26.40 26.83 3,434,676 -0.06(-0.21%)
Apr 16, 2010 27.09 27.23 26.69 26.89 3,321,811 -0.27(-1.01%)
Apr 15, 2010 27.09 27.23 27.07 27.16 3,539,844 +0.04(+0.14%)
Apr 14, 2010 26.71 27.13 26.69 27.13 2,908,120 +0.53(+2.00%)
Apr 13, 2010 26.45 26.59 26.29 26.59 2,098,956 +0.07(+0.26%)
Apr 12, 2010 26.43 26.56 26.33 26.53 2,211,115 +0.11(+0.41%)
Apr 09, 2010 26.30 26.42 26.10 26.42 2,037,424 +0.14(+0.52%)
Apr 08, 2010 26.24 26.38 26.02 26.28 2,427,870 -0.05(-0.18%)
Apr 07, 2010 26.36 26.45 26.15 26.33 1,913,537 -0.06(-0.23%)
Apr 06, 2010 26.15 26.45 26.10 26.39 2,356,219 +0.11(+0.43%)
Apr 05, 2010 25.87 26.28 25.78 26.28 4,707,404 +0.47(+1.81%)
Apr 01, 2010 25.72 25.81 25.81 25.81 2,577,912 +0.28(+1.09%)
Mar 31, 2010 25.70 25.95 25.52 25.53 2,226,653 -0.28(-1.08%)
Mar 30, 2010 25.75 25.90 25.60 25.81 4,985,220 +0.12(+0.49%)
Mar 29, 2010 25.70 25.81 25.58 25.68 2,466,932 +0.09(+0.35%)
Mar 26, 2010 25.75 25.89 25.50 25.59 4,349,598 -0.05(-0.18%)
Mar 25, 2010 26.01 26.16 25.61 25.64 3,540,051 -0.16(-0.63%)
Mar 24, 2010 26.02 26.07 25.79 25.80 3,548,778 -0.34(-1.30%)
Mar 23, 2010 25.90 26.16 25.73 26.14 2,232,118 +0.28(+1.09%)
Mar 22, 2010 25.31 25.90 25.27 25.86 2,589,250 +0.39(+1.55%)
Mar 19, 2010 25.82 25.84 25.38 25.46 2,660,932 -0.30(-1.17%)
Mar 18, 2010 25.82 25.94 25.70 25.76 4,620,171 -0.06(-0.23%)
Mar 17, 2010 25.69 25.93 25.67 25.82 2,778,297 +0.20(+0.77%)
Mar 16, 2010 25.55 25.64 25.36 25.63 4,060,637 +0.22(+0.88%)
Mar 15, 2010 25.28 25.46 25.25 25.40 9,822,789 -0.06(-0.25%)
Mar 12, 2010 25.57 25.57 25.27 25.47 2,051,992 +0.02(+0.08%)
Mar 11, 2010 25.26 25.47 25.15 25.45 1,955,069 +0.06(+0.24%)
Mar 10, 2010 25.22 25.51 25.20 25.39 2,312,082 +0.18(+0.71%)
Mar 09, 2010 25.01 25.36 25.01 25.21 1,982,048 +0.10(+0.41%)
Mar 08, 2010 25.04 25.15 25.00 25.10 2,777,761 +0.09(+0.36%)
Mar 05, 2010 24.72 25.05 24.62 25.01 2,396,399 +0.46(+1.89%)
Mar 04, 2010 24.52 24.59 24.42 24.55 2,244,681 +0.04(+0.18%)
Mar 03, 2010 24.48 24.66 24.40 24.51 2,631,880 +0.12(+0.47%)
Mar 02, 2010 24.28 24.51 24.26 24.39 2,846,071 +0.20(+0.82%)
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.