Skip to main content

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

104.68 -1.58 (-1.49%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 28.16 28.63 27.89 28.48 8,450,489 +0.36(+1.27%)
Oct 30, 2007 28.21 28.34 28.04 28.12 4,693,830 -0.23(-0.82%)
Oct 29, 2007 28.44 28.52 28.16 28.36 2,776,390 -0.02(-0.06%)
Oct 26, 2007 28.20 28.37 27.90 28.37 2,171,289 +0.55(+1.99%)
Oct 25, 2007 28.02 28.19 27.55 27.82 3,788,794 -0.11(-0.39%)
Oct 24, 2007 27.98 28.04 27.36 27.93 4,713,760 -0.17(-0.61%)
Oct 23, 2007 28.06 28.17 27.71 28.10 12,123,695 +0.22(+0.81%)
Oct 22, 2007 27.20 27.93 27.04 27.87 6,252,047 +0.50(+1.82%)
Oct 19, 2007 28.28 28.28 27.38 27.38 14,776,025 -0.93(-3.29%)
Oct 18, 2007 28.20 28.49 28.16 28.31 2,100,540 -0.12(-0.42%)
Oct 17, 2007 28.67 28.72 28.13 28.43 3,820,273 +0.04(+0.16%)
Oct 16, 2007 28.55 28.63 28.32 28.38 3,121,414 -0.35(-1.20%)
Oct 15, 2007 29.01 29.09 28.51 28.73 3,671,710 -0.37(-1.28%)
Oct 12, 2007 28.87 29.15 28.77 29.10 3,640,820 +0.21(+0.72%)
Oct 11, 2007 29.36 29.44 28.71 28.89 4,470,374 -0.15(-0.53%)
Oct 10, 2007 29.05 29.05 29.05 29.05 0 +0.00(+0.00%)
Oct 09, 2007 29.05 29.05 29.05 29.05 0 +0.00(+0.00%)
Oct 08, 2007 29.18 29.28 28.99 29.05 1,955,555 -0.18(-0.62%)
Oct 05, 2007 28.97 29.35 28.88 29.23 3,987,837 +0.49(+1.69%)
Oct 04, 2007 28.74 28.79 28.55 28.74 3,047,925 +0.08(+0.28%)
Oct 03, 2007 28.72 28.82 28.55 28.66 2,956,500 -0.16(-0.57%)
Oct 02, 2007 28.62 28.87 28.62 28.83 4,915,792 +0.24(+0.83%)
Oct 01, 2007 28.08 28.74 27.99 28.59 4,511,976 +0.59(+2.11%)
Sep 28, 2007 28.22 28.33 27.93 28.00 5,369,929 -0.31(-1.09%)
Sep 27, 2007 28.27 28.31 28.13 28.31 3,036,964 +0.20(+0.71%)
Sep 26, 2007 28.10 28.28 27.98 28.11 2,916,393 +0.10(+0.34%)
Sep 25, 2007 27.91 28.06 27.76 28.01 5,162,665 -0.12(-0.43%)
Sep 24, 2007 28.34 28.46 28.00 28.13 3,604,200 -0.24(-0.85%)
Sep 21, 2007 28.42 28.55 28.26 28.37 4,093,711 +0.02(+0.07%)
Sep 20, 2007 28.47 28.55 28.16 28.35 5,477,796 -0.19(-0.68%)
Sep 19, 2007 28.46 28.76 28.40 28.55 11,614,752 +0.29(+1.04%)
Sep 18, 2007 27.31 28.25 27.10 28.25 5,338,292 +1.11(+4.08%)
Sep 17, 2007 27.28 27.38 27.11 27.14 3,317,468 -0.31(-1.14%)
Sep 14, 2007 27.04 27.52 26.91 27.46 3,075,826 +0.22(+0.81%)
Sep 13, 2007 27.31 27.51 27.12 27.24 7,366,589 -0.00(-0.01%)
Sep 12, 2007 27.25 27.44 27.17 27.24 4,381,440 -0.14(-0.50%)
Sep 11, 2007 27.05 27.38 26.84 27.38 2,595,495 +0.47(+1.73%)
Sep 10, 2007 27.30 27.30 26.55 26.91 2,795,322 -0.38(-1.38%)
Sep 07, 2007 27.17 27.29 26.98 27.29 5,641,216 -0.34(-1.23%)
Sep 06, 2007 27.71 27.78 27.40 27.63 4,891,877 -0.02(-0.07%)
Sep 05, 2007 27.71 27.73 27.46 27.65 3,619,645 -0.16(-0.59%)
Sep 04, 2007 27.55 28.08 27.54 27.81 6,552,711 +0.21(+0.77%)
Aug 31, 2007 27.45 27.75 27.26 27.60 5,274,767 +0.34(+1.24%)
Aug 30, 2007 27.11 27.60 27.11 27.26 2,702,652 -0.20(-0.72%)
Aug 29, 2007 27.00 27.46 26.90 27.46 3,571,815 +0.70(+2.61%)
Aug 28, 2007 27.33 27.41 26.76 26.76 2,857,103 -0.80(-2.90%)
Aug 27, 2007 27.71 27.80 27.46 27.56 2,681,477 -0.37(-1.32%)
Aug 24, 2007 27.43 27.93 27.38 27.93 3,800,254 +0.51(+1.86%)
Aug 23, 2007 27.95 27.95 27.34 27.42 3,403,164 -0.29(-1.04%)
Aug 22, 2007 27.69 27.95 27.54 27.71 3,284,087 +0.23(+0.83%)
Aug 21, 2007 27.38 27.56 27.22 27.48 4,018,479 +0.14(+0.51%)
Aug 20, 2007 27.46 27.51 26.99 27.34 5,734,136 +0.02(+0.06%)
Aug 17, 2007 27.56 28.01 26.92 27.32 4,646,972 +0.49(+1.84%)
Aug 16, 2007 26.03 26.83 25.49 26.83 9,802,266 +0.39(+1.49%)
Aug 15, 2007 26.57 27.02 26.12 26.44 7,458,440 -0.26(-0.96%)
Aug 14, 2007 27.24 27.31 26.60 26.69 4,769,811 -0.40(-1.48%)
Aug 13, 2007 27.58 27.83 27.10 27.10 6,887,042 -0.15(-0.56%)
Aug 10, 2007 26.67 27.68 25.91 27.25 11,751,728 +0.36(+1.33%)
Aug 09, 2007 27.08 27.47 26.75 26.89 11,384,071 -0.61(-2.20%)
Aug 08, 2007 27.24 27.88 27.15 27.50 10,380,386 +0.39(+1.44%)
Aug 07, 2007 26.63 27.41 26.51 27.11 15,867,213 +0.33(+1.24%)
Aug 06, 2007 26.69 26.91 25.97 26.77 8,004,822 +0.22(+0.85%)
Aug 03, 2007 26.84 27.52 26.53 26.55 6,114,535 -0.97(-3.52%)
Aug 02, 2007 27.30 27.53 27.18 27.52 6,853,199 +0.31(+1.15%)
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.