Skip to main content

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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 27.98 28.00 27.01 27.01 3,595,386 -0.95(-3.41%)
Apr 29, 2010 27.49 27.97 27.33 27.96 10,671,911 +0.65(+2.39%)
Apr 28, 2010 27.38 27.45 27.15 27.31 4,096,170 +0.08(+0.30%)
Apr 27, 2010 27.75 28.01 27.19 27.23 5,206,607 -0.64(-2.28%)
Apr 26, 2010 28.00 28.17 27.84 27.86 2,950,656 -0.10(-0.35%)
Apr 23, 2010 27.75 28.00 27.58 27.96 2,159,394 +0.27(+0.96%)
Apr 22, 2010 27.12 27.74 26.96 27.70 3,268,305 +0.33(+1.19%)
Apr 21, 2010 27.22 27.41 27.12 27.37 3,969,573 +0.21(+0.76%)
Apr 20, 2010 26.97 27.17 26.84 27.16 4,411,734 +0.33(+1.25%)
Apr 19, 2010 26.70 26.97 26.40 26.83 3,435,320 -0.06(-0.21%)
Apr 16, 2010 27.08 27.22 26.68 26.89 3,322,435 -0.27(-1.01%)
Apr 15, 2010 27.09 27.23 27.07 27.16 3,540,508 +0.04(+0.14%)
Apr 14, 2010 26.70 27.12 26.68 27.12 2,908,666 +0.53(+2.00%)
Apr 13, 2010 26.45 26.59 26.29 26.59 2,099,350 +0.07(+0.26%)
Apr 12, 2010 26.43 26.55 26.33 26.52 2,211,530 +0.11(+0.41%)
Apr 09, 2010 26.29 26.41 26.10 26.41 2,037,806 +0.14(+0.52%)
Apr 08, 2010 26.24 26.37 26.01 26.28 2,428,325 -0.05(-0.18%)
Apr 07, 2010 26.35 26.45 26.15 26.32 1,913,896 -0.06(-0.23%)
Apr 06, 2010 26.15 26.45 26.09 26.38 2,356,661 +0.11(+0.42%)
Apr 05, 2010 25.86 26.27 25.77 26.27 4,708,287 +0.47(+1.81%)
Apr 01, 2010 25.72 25.80 25.80 25.80 2,578,396 +0.28(+1.09%)
Mar 31, 2010 25.70 25.94 25.52 25.52 2,227,070 -0.28(-1.08%)
Mar 30, 2010 25.74 25.90 25.59 25.80 4,986,155 +0.12(+0.48%)
Mar 29, 2010 25.70 25.80 25.57 25.68 2,467,395 +0.09(+0.35%)
Mar 26, 2010 25.75 25.88 25.50 25.59 4,350,414 -0.05(-0.18%)
Mar 25, 2010 26.01 26.15 25.61 25.64 3,540,716 -0.16(-0.63%)
Mar 24, 2010 26.02 26.07 25.79 25.80 3,549,444 -0.34(-1.30%)
Mar 23, 2010 25.90 26.16 25.72 26.14 2,232,537 +0.28(+1.10%)
Mar 22, 2010 25.31 25.90 25.26 25.85 2,589,736 +0.39(+1.55%)
Mar 19, 2010 25.81 25.84 25.38 25.46 2,661,431 -0.30(-1.17%)
Mar 18, 2010 25.81 25.93 25.69 25.76 4,621,039 -0.06(-0.23%)
Mar 17, 2010 25.68 25.92 25.67 25.82 2,778,819 +0.20(+0.77%)
Mar 16, 2010 25.55 25.64 25.36 25.62 4,061,400 +0.22(+0.88%)
Mar 15, 2010 25.27 25.46 25.24 25.40 9,824,634 -0.06(-0.25%)
Mar 12, 2010 25.57 25.57 25.26 25.46 2,052,378 +0.02(+0.08%)
Mar 11, 2010 25.25 25.47 25.15 25.44 1,955,436 +0.06(+0.24%)
Mar 10, 2010 25.22 25.51 25.19 25.38 2,312,516 +0.18(+0.71%)
Mar 09, 2010 25.01 25.36 25.00 25.20 1,982,420 +0.10(+0.41%)
Mar 08, 2010 25.04 25.15 25.00 25.10 2,778,283 +0.09(+0.36%)
Mar 05, 2010 24.71 25.04 24.62 25.01 2,396,849 +0.46(+1.89%)
Mar 04, 2010 24.51 24.59 24.42 24.55 2,245,102 +0.04(+0.18%)
Mar 03, 2010 24.48 24.65 24.40 24.50 2,632,375 +0.12(+0.47%)
Mar 02, 2010 24.27 24.50 24.25 24.39 2,846,606 +0.20(+0.82%)
Mar 01, 2010 23.87 24.24 23.87 24.19 2,299,250 +0.52(+2.21%)
Feb 26, 2010 23.82 23.86 23.58 23.67 4,772,573 -0.09(-0.38%)
Feb 25, 2010 23.49 23.81 23.42 23.76 2,885,828 -0.07(-0.29%)
Feb 24, 2010 23.66 23.91 23.61 23.83 2,562,216 +0.25(+1.08%)
Feb 23, 2010 23.78 23.83 23.49 23.57 3,148,131 -0.26(-1.10%)
Feb 22, 2010 23.87 23.89 23.74 23.83 1,929,928 +0.08(+0.32%)
Feb 19, 2010 23.58 23.84 23.55 23.76 3,075,116 +0.06(+0.25%)
Feb 18, 2010 23.45 23.70 23.41 23.70 3,199,699 +0.24(+1.04%)
Feb 17, 2010 23.41 23.50 23.28 23.45 2,269,755 +0.13(+0.57%)
Feb 16, 2010 23.16 23.32 22.97 23.32 2,482,135 +0.37(+1.61%)
Feb 12, 2010 22.56 22.95 22.95 22.95 3,354,964 +0.17(+0.73%)
Feb 11, 2010 22.39 22.80 22.22 22.78 2,478,852 +0.31(+1.37%)
Feb 10, 2010 22.34 22.52 22.11 22.47 3,053,866 +0.09(+0.38%)
Feb 09, 2010 22.36 22.53 22.12 22.39 3,981,169 +0.31(+1.40%)
Feb 08, 2010 22.20 22.39 22.07 22.08 13,435,020 -0.24(-1.10%)
Feb 05, 2010 22.31 22.36 21.88 22.32 5,437,989 +0.04(+0.19%)
Feb 04, 2010 22.83 22.86 22.26 22.28 7,813,732 -0.88(-3.81%)
Feb 03, 2010 23.07 23.20 22.80 23.16 5,306,789 +0.01(+0.04%)
Feb 02, 2010 23.01 23.22 22.86 23.16 2,774,538 +0.30(+1.32%)
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.