Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

118.12 +2.26 (+1.95%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2010 26.37 26.68 26.35 26.51 1,372,267 +0.06(+0.21%)
Oct 28, 2010 26.77 26.83 26.34 26.46 1,245,914 -0.13(-0.50%)
Oct 27, 2010 26.49 26.63 26.25 26.59 1,700,418 -0.09(-0.35%)
Oct 25, 2010 26.80 27.01 26.65 26.68 1,879,241 +0.10(+0.39%)
Oct 22, 2010 26.49 26.61 26.40 26.58 1,537,889 +0.16(+0.62%)
Oct 21, 2010 26.64 26.82 26.09 26.42 4,361,819 -0.11(-0.42%)
Oct 20, 2010 26.45 26.67 26.33 26.53 2,266,727 +0.23(+0.88%)
Oct 19, 2010 26.44 26.76 26.13 26.30 1,913,046 -0.38(-1.42%)
Oct 18, 2010 26.68 26.82 26.58 26.68 1,733,467 +0.11(+0.40%)
Oct 15, 2010 26.85 26.93 26.42 26.57 1,936,234 -0.08(-0.31%)
Oct 14, 2010 26.65 26.76 26.41 26.65 2,367,101 +0.02(+0.08%)
Oct 13, 2010 26.41 26.83 26.30 26.63 2,126,995 +0.40(+1.51%)
Oct 12, 2010 26.07 26.32 25.81 26.23 2,717,217 +0.12(+0.48%)
Oct 11, 2010 26.15 26.36 26.09 26.11 8,545,222 +0.03(+0.10%)
Oct 08, 2010 26.08 26.23 25.68 26.08 1,717,874 +0.29(+1.13%)
Oct 07, 2010 26.03 26.05 25.63 25.79 2,329,890 -0.06(-0.25%)
Oct 06, 2010 25.97 26.03 25.70 25.85 4,143,757 -0.10(-0.40%)
Oct 05, 2010 25.54 26.03 25.36 25.96 1,834,161 +0.71(+2.81%)
Oct 04, 2010 25.54 25.67 25.07 25.25 2,187,610 -0.34(-1.35%)
Oct 01, 2010 25.59 25.74 25.35 25.59 3,909,606 +0.16(+0.63%)
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%)
Sep 01, 2010 23.24 23.76 23.18 23.75 5,186,657 +0.84(+3.68%)
Aug 31, 2010 22.88 23.13 22.67 22.91 25,126 -0.03(-0.11%)
Aug 30, 2010 23.31 23.45 22.93 22.93 2,313,007 -0.52(-2.22%)
Aug 27, 2010 22.83 23.49 22.67 23.45 2,737,056 +0.55(+2.42%)
Aug 26, 2010 23.11 23.31 22.80 22.90 2,207,605 -0.13(-0.56%)
Aug 25, 2010 22.52 23.10 22.44 23.03 3,114,175 +0.28(+1.23%)
Aug 24, 2010 22.60 22.95 22.36 22.75 3,833,191 -0.20(-0.87%)
Aug 23, 2010 23.39 23.53 22.94 22.95 2,128,594 -0.30(-1.28%)
Aug 20, 2010 23.13 23.26 22.88 23.25 3,255,196 -0.00(-0.02%)
Aug 19, 2010 23.77 23.83 23.16 23.25 3,780,275 -0.63(-2.63%)
Aug 18, 2010 23.76 24.10 23.52 23.88 3,604,168 +0.11(+0.47%)
Aug 17, 2010 23.60 23.97 23.48 23.77 3,229,765 +0.40(+1.69%)
Aug 16, 2010 23.05 23.49 22.94 23.37 5,508,991 +0.15(+0.65%)
Aug 13, 2010 23.22 23.46 23.20 23.22 5,671,779 -0.29(-1.24%)
Aug 12, 2010 23.14 23.62 23.00 23.51 8,686,447 -0.09(-0.40%)
Aug 11, 2010 24.05 24.05 23.54 23.61 7,013,237 -0.91(-3.70%)
Aug 10, 2010 24.75 24.81 24.32 24.51 4,814,498 -0.43(-1.74%)
Aug 09, 2010 24.89 25.04 24.72 24.95 1,666,263 +0.23(+0.94%)
Aug 06, 2010 24.72 24.79 24.20 24.72 5,019,909 -0.14(-0.57%)
Aug 05, 2010 24.96 25.10 24.84 24.86 2,476,997 -0.33(-1.30%)
Aug 04, 2010 25.02 25.25 24.96 25.18 2,728,967 +0.28(+1.14%)
Aug 03, 2010 25.08 25.27 24.75 24.90 2,700,265 -0.27(-1.06%)
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.