Skip to main content

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

109.96 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 24.35 24.58 24.18 24.18 2,350,409 -0.26(-1.08%)
Mar 30, 2010 24.39 24.54 24.25 24.45 5,262,295 +0.12(+0.48%)
Mar 29, 2010 24.35 24.45 24.23 24.33 2,604,042 +0.09(+0.35%)
Mar 26, 2010 24.40 24.52 24.16 24.25 4,591,346 -0.04(-0.18%)
Mar 25, 2010 24.64 24.78 24.27 24.29 3,736,805 -0.08(-0.33%)
Mar 24, 2010 24.58 24.63 24.36 24.37 3,757,176 -0.32(-1.30%)
Mar 23, 2010 24.46 24.71 24.30 24.69 2,363,197 +0.27(+1.09%)
Mar 22, 2010 23.91 24.46 23.86 24.42 2,741,301 +0.37(+1.55%)
Mar 19, 2010 24.39 24.41 23.97 24.05 2,817,192 -0.28(-1.17%)
Mar 18, 2010 24.38 24.50 24.27 24.33 4,891,486 -0.06(-0.23%)
Mar 17, 2010 24.26 24.49 24.25 24.39 2,941,450 +0.19(+0.77%)
Mar 16, 2010 24.14 24.22 23.95 24.21 4,299,094 +0.21(+0.88%)
Mar 15, 2010 23.88 24.05 23.85 23.99 10,399,622 -0.06(-0.25%)
Mar 12, 2010 24.16 24.16 23.86 24.06 2,172,494 +0.02(+0.08%)
Mar 11, 2010 23.86 24.06 23.76 24.03 2,069,878 +0.06(+0.24%)
Mar 10, 2010 23.82 24.10 23.80 23.98 2,447,857 +0.17(+0.71%)
Mar 09, 2010 23.63 23.95 23.62 23.81 2,098,442 +0.10(+0.41%)
Mar 08, 2010 23.65 23.76 23.61 23.71 2,940,882 +0.09(+0.36%)
Mar 05, 2010 23.35 23.66 23.26 23.63 2,537,125 +0.44(+1.89%)
Mar 04, 2010 23.16 23.23 23.07 23.19 2,376,497 +0.04(+0.17%)
Mar 03, 2010 23.12 23.29 23.05 23.15 2,786,435 +0.11(+0.47%)
Mar 02, 2010 22.93 23.15 22.91 23.04 3,013,204 +0.19(+0.82%)
Mar 01, 2010 22.55 22.90 22.55 22.85 2,433,814 +0.49(+2.21%)
Feb 26, 2010 22.51 22.54 22.28 22.36 5,051,889 -0.09(-0.38%)
Feb 25, 2010 22.19 22.50 22.13 22.44 3,054,722 -0.07(-0.29%)
Feb 24, 2010 22.35 22.59 22.30 22.51 2,712,170 +0.24(+1.08%)
Feb 23, 2010 22.46 22.51 22.19 22.27 3,332,376 -0.25(-1.10%)
Feb 22, 2010 22.55 22.57 22.43 22.52 2,042,878 +0.07(+0.32%)
Feb 19, 2010 22.27 22.52 22.25 22.44 3,255,088 +0.06(+0.25%)
Feb 18, 2010 22.15 22.39 22.11 22.39 3,386,962 +0.23(+1.04%)
Feb 17, 2010 22.12 22.20 21.99 22.15 2,402,592 +0.13(+0.57%)
Feb 16, 2010 21.88 22.03 21.70 22.03 2,627,402 +0.35(+1.61%)
Feb 12, 2010 21.32 21.68 21.68 21.68 3,551,314 +0.16(+0.73%)
Feb 11, 2010 21.15 21.54 20.99 21.52 2,623,927 +0.29(+1.37%)
Feb 10, 2010 21.10 21.27 20.89 21.23 3,232,594 +0.08(+0.38%)
Feb 09, 2010 21.13 21.28 20.90 21.15 4,214,167 +0.29(+1.40%)
Feb 08, 2010 20.98 21.15 20.85 20.86 14,221,306 -0.23(-1.09%)
Feb 05, 2010 21.08 21.12 20.67 21.09 5,756,248 +0.04(+0.19%)
Feb 04, 2010 21.57 21.59 21.03 21.05 8,271,032 -0.83(-3.81%)
Feb 03, 2010 21.79 21.92 21.54 21.88 5,617,370 +0.01(+0.04%)
Feb 02, 2010 21.74 21.93 21.60 21.88 2,936,918 +0.29(+1.32%)
Feb 01, 2010 21.58 21.73 21.47 21.59 3,393,660 +0.12(+0.54%)
Jan 29, 2010 21.78 22.01 21.43 21.47 5,223,307 -0.21(-0.97%)
Jan 28, 2010 22.13 22.16 21.51 21.68 4,133,066 -0.40(-1.80%)
Jan 27, 2010 21.78 22.13 21.69 22.08 4,931,138 +0.23(+1.04%)
Jan 26, 2010 21.94 22.13 21.83 21.86 3,275,413 -0.17(-0.77%)
Jan 25, 2010 22.15 22.16 21.89 22.03 3,991,549 +0.03(+0.13%)
Jan 22, 2010 22.37 22.49 21.94 22.00 5,375,854 -0.44(-1.97%)
Jan 21, 2010 22.71 22.87 22.29 22.44 4,440,611 -0.26(-1.16%)
Jan 20, 2010 22.87 22.87 22.44 22.70 4,187,068 -0.33(-1.43%)
Jan 19, 2010 22.71 23.03 22.71 23.03 6,473,116 +0.40(+1.75%)
Jan 15, 2010 22.93 22.63 22.63 22.63 3,281,059 -0.30(-1.29%)
Jan 14, 2010 22.75 22.99 22.72 22.93 2,626,568 +0.09(+0.39%)
Jan 13, 2010 22.63 22.87 22.47 22.84 3,276,232 +0.26(+1.17%)
Jan 12, 2010 22.66 22.73 22.46 22.58 4,629,698 -0.21(-0.94%)
Jan 11, 2010 22.98 23.01 22.69 22.79 2,026,174 -0.08(-0.35%)
Jan 08, 2010 22.72 22.87 22.65 22.87 1,701,624 +0.09(+0.39%)
Jan 07, 2010 22.64 22.79 22.41 22.78 5,152,172 +0.16(+0.70%)
Jan 06, 2010 22.62 22.73 22.54 22.62 2,296,899 -0.02(-0.11%)
Jan 05, 2010 22.70 22.76 22.53 22.65 3,789,631 -0.07(-0.30%)
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.