Skip to main content

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

105.29 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 18.28 19.22 17.94 19.17 6,801,381 +0.86(+4.71%)
Oct 30, 2008 17.98 18.39 17.66 18.30 4,182,668 +0.78(+4.44%)
Oct 29, 2008 17.18 18.12 17.03 17.53 8,906,782 +0.35(+2.03%)
Oct 28, 2008 16.28 17.24 15.69 17.18 5,751,395 +1.06(+6.58%)
Oct 27, 2008 16.49 16.91 15.94 16.12 3,938,463 -0.45(-2.69%)
Oct 24, 2008 15.86 17.10 15.73 16.56 6,050,732 -0.80(-4.60%)
Oct 23, 2008 17.98 18.07 16.53 17.36 7,518,771 -0.51(-2.85%)
Oct 22, 2008 18.39 18.98 17.49 17.87 4,158,419 -1.11(-5.86%)
Oct 21, 2008 19.26 19.43 18.80 18.98 4,473,246 -0.39(-2.03%)
Oct 20, 2008 18.96 19.42 18.69 19.38 5,337,343 +0.86(+4.64%)
Oct 17, 2008 18.44 19.66 18.08 18.52 6,860,703 -0.50(-2.62%)
Oct 16, 2008 18.26 19.16 17.31 19.02 9,934,624 +1.00(+5.52%)
Oct 15, 2008 19.55 19.67 17.97 18.02 7,360,545 -1.81(-9.13%)
Oct 14, 2008 21.04 21.28 19.30 19.83 11,237,716 -0.35(-1.71%)
Oct 13, 2008 19.65 20.26 18.75 20.18 5,734,258 +1.42(+7.58%)
Oct 10, 2008 17.06 19.09 16.75 18.75 12,377,282 +0.82(+4.59%)
Oct 09, 2008 19.99 20.02 17.93 17.93 8,333,283 -1.63(-8.31%)
Oct 08, 2008 19.26 20.41 19.14 19.56 9,012,150 -0.42(-2.11%)
Oct 07, 2008 21.48 21.59 19.92 19.98 8,851,563 -1.27(-5.99%)
Oct 06, 2008 21.38 21.58 20.14 21.25 13,168,923 -0.81(-3.66%)
Oct 03, 2008 22.88 23.21 21.93 22.06 7,603,452 -0.47(-2.08%)
Oct 02, 2008 23.70 23.70 22.53 22.53 6,131,697 -1.35(-5.66%)
Oct 01, 2008 23.74 23.89 23.51 23.88 5,826,294 -0.01(-0.03%)
Sep 30, 2008 23.35 24.14 23.28 23.89 4,923,826 +0.55(+2.34%)
Sep 29, 2008 24.33 24.86 23.17 23.34 6,916,422 -1.52(-6.12%)
Sep 26, 2008 24.37 24.86 24.23 24.86 0 +0.21(+0.85%)
Sep 25, 2008 24.64 25.05 24.56 24.66 7,636,567 +0.06(+0.26%)
Sep 24, 2008 25.00 25.06 24.56 24.59 5,407,954 -0.46(-1.84%)
Sep 23, 2008 25.33 25.49 24.94 25.05 9,000,872 -0.32(-1.25%)
Sep 22, 2008 26.53 26.53 25.23 25.37 8,706,488 -0.77(-2.95%)
Sep 19, 2008 30.51 30.51 26.05 26.14 0 +0.62(+2.42%)
Sep 18, 2008 24.55 25.60 23.84 25.52 12,966,716 +1.46(+6.05%)
Sep 17, 2008 24.78 24.80 24.00 24.07 12,475,702 -1.06(-4.20%)
Sep 16, 2008 23.96 25.12 23.29 25.12 11,012,065 +0.72(+2.94%)
Sep 15, 2008 24.64 25.17 24.32 24.40 9,755,729 -0.94(-3.72%)
Sep 12, 2008 25.11 25.40 24.96 25.35 7,441,712 +0.06(+0.24%)
Sep 11, 2008 24.79 25.32 24.56 25.29 7,865,878 +0.20(+0.80%)
Sep 10, 2008 25.05 25.33 24.72 25.08 4,802,754 +0.28(+1.13%)
Sep 09, 2008 25.56 25.80 24.75 24.80 9,472,204 -0.84(-3.29%)
Sep 08, 2008 25.84 26.01 25.21 25.65 8,071,244 +0.60(+2.40%)
Sep 05, 2008 24.94 25.18 24.49 25.04 0 -0.02(-0.08%)
Sep 04, 2008 25.64 25.65 24.97 25.06 6,982,047 -0.80(-3.09%)
Sep 03, 2008 25.71 26.05 25.60 25.86 8,025,411 +0.07(+0.26%)
Sep 02, 2008 26.05 26.30 25.48 25.80 6,568,991 +0.13(+0.50%)
Aug 29, 2008 25.82 25.94 25.63 25.67 2,568,832 -0.26(-1.01%)
Aug 28, 2008 25.64 25.99 25.58 25.93 3,059,417 +0.40(+1.57%)
Aug 27, 2008 25.28 25.70 25.25 25.53 6,979,349 +0.26(+1.05%)
Aug 26, 2008 25.24 25.35 24.98 25.26 6,904,926 +0.04(+0.18%)
Aug 25, 2008 25.59 25.68 25.04 25.22 2,586,175 -0.47(-1.81%)
Aug 22, 2008 25.42 25.79 25.39 25.68 3,386,269 +0.44(+1.73%)
Aug 21, 2008 25.30 25.47 25.16 25.25 3,617,533 -0.20(-0.79%)
Aug 20, 2008 25.61 25.78 25.23 25.45 8,345,278 +0.05(+0.21%)
Aug 19, 2008 25.81 25.81 25.31 25.39 5,420,358 -0.42(-1.63%)
Aug 18, 2008 26.21 26.35 25.70 25.82 5,432,786 -0.47(-1.77%)
Aug 15, 2008 26.39 26.57 26.03 26.28 0 +0.06(+0.21%)
Aug 14, 2008 25.89 26.34 25.87 26.22 4,084,679 +0.17(+0.66%)
Aug 13, 2008 26.00 26.17 25.69 26.05 6,944,443 +0.05(+0.19%)
Aug 12, 2008 26.16 26.20 25.89 26.00 8,044,431 -0.20(-0.78%)
Aug 11, 2008 25.65 26.44 25.59 26.21 9,262,292 +0.64(+2.50%)
Aug 08, 2008 24.95 25.67 24.82 25.57 4,155,475 +0.67(+2.69%)
Aug 07, 2008 24.96 25.21 24.81 24.90 6,550,930 -0.28(-1.10%)
Aug 06, 2008 25.07 25.29 24.85 25.18 2,828,674 +0.12(+0.48%)
Aug 05, 2008 24.67 25.12 24.61 25.06 2,368,269 +0.61(+2.50%)
Aug 04, 2008 24.75 24.75 24.23 24.45 3,336,194 -0.31(-1.26%)
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.