Skip to main content

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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 26.38 26.68 26.35 26.52 1,372,010 +0.06(+0.21%)
Oct 28, 2010 26.78 26.84 26.34 26.46 1,245,681 -0.13(-0.50%)
Oct 27, 2010 26.50 26.63 26.25 26.59 1,700,099 -0.09(-0.35%)
Oct 25, 2010 26.80 27.02 26.65 26.69 1,878,889 +0.10(+0.39%)
Oct 22, 2010 26.50 26.62 26.40 26.59 1,537,600 +0.16(+0.62%)
Oct 21, 2010 26.64 26.82 26.10 26.42 4,361,001 -0.11(-0.42%)
Oct 20, 2010 26.46 26.67 26.33 26.53 2,266,301 +0.23(+0.88%)
Oct 19, 2010 26.44 26.77 26.13 26.30 1,912,687 -0.38(-1.42%)
Oct 18, 2010 26.69 26.83 26.59 26.68 1,733,142 +0.11(+0.40%)
Oct 15, 2010 26.85 26.93 26.43 26.57 1,935,871 -0.08(-0.31%)
Oct 14, 2010 26.66 26.77 26.41 26.65 2,366,656 +0.02(+0.08%)
Oct 13, 2010 26.42 26.84 26.31 26.63 2,126,596 +0.40(+1.51%)
Oct 12, 2010 26.07 26.33 25.81 26.24 2,716,708 +0.12(+0.48%)
Oct 11, 2010 26.16 26.37 26.10 26.11 8,543,618 +0.03(+0.10%)
Oct 08, 2010 26.09 26.24 25.69 26.09 1,717,552 +0.29(+1.14%)
Oct 07, 2010 26.03 26.05 25.64 25.79 2,329,453 -0.06(-0.25%)
Oct 06, 2010 25.97 26.03 25.71 25.86 4,142,979 -0.10(-0.40%)
Oct 05, 2010 25.54 26.03 25.37 25.96 1,833,817 +0.71(+2.81%)
Oct 04, 2010 25.54 25.68 25.07 25.25 2,187,200 -0.34(-1.35%)
Oct 01, 2010 25.60 25.74 25.36 25.60 3,908,873 +0.16(+0.63%)
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%)
Sep 01, 2010 23.24 23.76 23.19 23.75 5,185,683 +0.84(+3.68%)
Aug 31, 2010 22.88 23.14 22.68 22.91 25,121 -0.03(-0.11%)
Aug 30, 2010 23.32 23.46 22.94 22.94 2,312,573 -0.52(-2.22%)
Aug 27, 2010 22.84 23.50 22.67 23.46 2,736,542 +0.55(+2.42%)
Aug 26, 2010 23.11 23.32 22.81 22.90 2,207,190 -0.13(-0.56%)
Aug 25, 2010 22.52 23.10 22.45 23.03 3,113,590 +0.28(+1.23%)
Aug 24, 2010 22.60 22.95 22.36 22.75 3,832,472 -0.20(-0.87%)
Aug 23, 2010 23.39 23.53 22.94 22.95 2,128,195 -0.30(-1.29%)
Aug 20, 2010 23.13 23.26 22.88 23.25 3,254,585 -0.00(-0.02%)
Aug 19, 2010 23.77 23.84 23.16 23.25 3,779,566 -0.63(-2.63%)
Aug 18, 2010 23.77 24.10 23.52 23.88 3,603,492 +0.11(+0.47%)
Aug 17, 2010 23.60 23.98 23.49 23.77 3,229,158 +0.40(+1.69%)
Aug 16, 2010 23.05 23.50 22.95 23.37 5,507,957 +0.15(+0.65%)
Aug 13, 2010 23.22 23.46 23.20 23.22 5,670,714 -0.29(-1.24%)
Aug 12, 2010 23.14 23.63 23.01 23.52 8,684,817 -0.09(-0.40%)
Aug 11, 2010 24.05 24.06 23.55 23.61 7,011,921 -0.91(-3.70%)
Aug 10, 2010 24.76 24.81 24.33 24.52 4,813,595 -0.43(-1.74%)
Aug 09, 2010 24.89 25.05 24.72 24.95 1,665,950 +0.23(+0.94%)
Aug 06, 2010 24.72 24.79 24.20 24.72 5,018,967 -0.14(-0.57%)
Aug 05, 2010 24.96 25.11 24.84 24.86 2,476,532 -0.33(-1.30%)
Aug 04, 2010 25.03 25.25 24.96 25.19 2,728,455 +0.28(+1.14%)
Aug 03, 2010 25.09 25.27 24.75 24.90 2,699,758 -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.