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 (%)
Mar 30, 2007 28.89 29.02 28.66 28.84 1,975,057 +0.00(+0.00%)
Mar 29, 2007 28.89 28.96 28.58 28.84 1,850,884 +0.14(+0.49%)
Mar 28, 2007 28.77 28.89 28.58 28.70 1,839,579 -0.23(-0.81%)
Mar 27, 2007 28.99 28.99 28.78 28.93 823,665 -0.09(-0.29%)
Mar 26, 2007 29.21 29.23 28.86 29.01 3,429,493 -0.16(-0.55%)
Mar 23, 2007 29.11 29.20 29.04 29.17 3,619,574 +0.08(+0.26%)
Mar 22, 2007 29.13 29.13 28.90 29.10 1,275,131 +0.04(+0.15%)
Mar 21, 2007 28.63 29.10 28.52 29.06 1,569,919 +0.48(+1.68%)
Mar 20, 2007 28.29 28.58 28.24 28.58 1,040,018 +0.25(+0.87%)
Mar 19, 2007 28.20 28.44 28.20 28.33 3,028,205 +0.28(+1.01%)
Mar 16, 2007 28.19 28.23 27.94 28.05 2,395,622 -0.08(-0.30%)
Mar 15, 2007 27.90 28.18 27.90 28.13 3,920,322 +0.20(+0.71%)
Mar 14, 2007 27.57 27.96 27.38 27.93 4,664,067 +0.27(+0.98%)
Mar 13, 2007 28.31 28.21 27.63 27.66 1,855,358 -0.65(-2.29%)
Mar 12, 2007 28.16 28.36 28.12 28.31 1,375,857 +0.07(+0.26%)
Mar 09, 2007 28.32 28.32 28.02 28.24 1,404,354 +0.11(+0.41%)
Mar 08, 2007 28.09 28.27 27.99 28.12 2,130,907 +0.29(+1.04%)
Mar 07, 2007 27.88 28.06 27.76 27.83 1,392,107 -0.03(-0.12%)
Mar 06, 2007 27.60 28.01 27.53 27.87 2,459,445 +0.63(+2.31%)
Mar 05, 2007 27.41 27.92 27.24 27.24 4,442,451 -0.56(-2.02%)
Mar 02, 2007 28.26 28.29 27.80 27.80 3,395,367 -0.54(-1.89%)
Mar 01, 2007 27.91 28.51 27.67 28.33 5,034,977 -0.06(-0.22%)
Feb 28, 2007 28.27 28.58 28.06 28.40 2,827,314 +0.17(+0.59%)
Feb 27, 2007 28.98 29.05 28.23 28.23 4,863,310 -1.20(-4.08%)
Feb 26, 2007 29.64 29.68 29.26 29.43 2,403,280 -0.08(-0.29%)
Feb 23, 2007 29.63 29.63 29.42 29.52 2,889,724 -0.13(-0.43%)
Feb 22, 2007 29.66 29.68 29.40 29.65 2,052,717 +0.03(+0.09%)
Feb 21, 2007 29.38 29.63 29.38 29.62 3,203,190 +0.12(+0.42%)
Feb 20, 2007 29.21 29.57 29.06 29.50 1,578,397 +0.27(+0.93%)
Feb 16, 2007 29.15 29.26 28.97 29.23 1,500,914 +0.09(+0.32%)
Feb 15, 2007 29.10 29.23 28.99 29.13 1,210,999 +0.03(+0.12%)
Feb 14, 2007 29.04 29.23 28.98 29.10 1,670,329 +0.08(+0.28%)
Feb 13, 2007 28.86 29.02 28.80 29.02 10,240,959 +0.27(+0.95%)
Feb 12, 2007 28.93 28.93 28.64 28.75 4,071,474 -0.22(-0.76%)
Feb 09, 2007 29.16 29.18 28.72 28.97 1,885,268 -0.20(-0.67%)
Feb 08, 2007 29.02 29.20 28.99 29.16 1,672,366 -0.08(-0.29%)
Feb 07, 2007 29.11 29.25 28.99 29.25 1,076,993 +0.23(+0.80%)
Feb 06, 2007 28.98 29.01 28.78 29.01 1,132,574 +0.11(+0.38%)
Feb 05, 2007 29.00 29.03 28.80 28.90 1,976,647 -0.06(-0.22%)
Feb 02, 2007 28.97 29.04 28.86 28.97 1,312,269 -0.00(-0.01%)
Feb 01, 2007 28.75 28.97 28.64 28.97 6,635,298 +0.39(+1.37%)
Jan 31, 2007 28.41 28.70 28.24 28.58 5,766,025 +0.13(+0.46%)
Jan 30, 2007 28.35 28.45 28.18 28.45 994,329 +0.21(+0.74%)
Jan 29, 2007 28.06 28.33 28.05 28.24 2,660,807 +0.18(+0.65%)
Jan 26, 2007 28.15 28.15 27.80 28.06 895,178 +0.06(+0.23%)
Jan 25, 2007 28.30 28.36 27.92 27.99 1,387,868 -0.35(-1.24%)
Jan 24, 2007 28.09 28.35 28.04 28.35 1,621,025 +0.30(+1.06%)
Jan 23, 2007 27.68 28.12 27.68 28.05 1,627,383 +0.31(+1.13%)
Jan 22, 2007 27.98 28.00 27.66 27.74 2,167,175 -0.24(-0.86%)
Jan 19, 2007 27.69 28.02 27.69 27.98 1,648,108 +0.19(+0.67%)
Jan 18, 2007 28.10 28.11 27.74 27.79 1,648,579 -0.35(-1.25%)
Jan 17, 2007 28.00 28.23 28.00 28.14 1,658,942 +0.01(+0.05%)
Jan 16, 2007 28.29 28.37 28.03 28.13 3,002,770 -0.11(-0.38%)
Jan 12, 2007 28.05 28.24 28.01 28.24 1,920,595 +0.26(+0.93%)
Jan 11, 2007 27.80 28.10 27.73 27.98 1,390,459 +0.28(+1.01%)
Jan 10, 2007 27.54 27.73 27.46 27.70 4,130,870 +0.01(+0.03%)
Jan 09, 2007 27.61 27.73 27.33 27.69 5,570,551 +0.06(+0.20%)
Jan 08, 2007 27.63 27.69 27.36 27.63 1,604,303 -0.02(-0.06%)
Jan 05, 2007 27.91 27.91 27.51 27.65 4,554,555 -0.31(-1.11%)
Jan 04, 2007 27.98 28.08 27.69 27.96 2,901,736 -0.02(-0.08%)
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.