Skip to main content

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

105.78 +0.08 (+0.08%)
Streaming Delayed Price Updated: 11:20 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 25.09 25.38 25.06 25.22 1,442,551 +0.05(+0.21%)
Oct 28, 2010 25.47 25.52 25.05 25.17 1,309,727 -0.13(-0.50%)
Oct 27, 2010 25.20 25.33 24.97 25.29 1,787,508 -0.09(-0.35%)
Oct 25, 2010 25.49 25.70 25.35 25.38 1,975,491 +0.10(+0.39%)
Oct 22, 2010 25.20 25.31 25.11 25.29 1,616,655 +0.16(+0.62%)
Oct 21, 2010 25.34 25.51 24.82 25.13 4,585,219 -0.11(-0.42%)
Oct 20, 2010 25.16 25.37 25.04 25.24 2,382,822 +0.22(+0.88%)
Oct 19, 2010 25.15 25.46 24.86 25.02 2,011,026 -0.36(-1.42%)
Oct 18, 2010 25.38 25.52 25.29 25.38 1,822,250 +0.10(+0.40%)
Oct 15, 2010 25.54 25.62 25.13 25.27 2,035,402 -0.08(-0.31%)
Oct 14, 2010 25.36 25.46 25.12 25.35 2,488,337 +0.02(+0.08%)
Oct 13, 2010 25.13 25.53 25.02 25.33 2,235,934 +0.38(+1.51%)
Oct 12, 2010 24.80 25.04 24.55 24.95 2,856,386 +0.12(+0.48%)
Oct 11, 2010 24.88 25.08 24.82 24.84 8,982,884 +0.02(+0.10%)
Oct 08, 2010 24.81 24.95 24.43 24.81 1,805,859 +0.28(+1.13%)
Oct 07, 2010 24.76 24.78 24.39 24.53 2,449,221 -0.06(-0.25%)
Oct 06, 2010 24.70 24.76 24.45 24.59 4,355,988 -0.10(-0.40%)
Oct 05, 2010 24.29 24.76 24.13 24.69 1,928,102 +0.68(+2.81%)
Oct 04, 2010 24.30 24.42 23.84 24.02 2,299,654 -0.33(-1.35%)
Oct 01, 2010 24.34 24.48 24.12 24.34 4,109,846 +0.15(+0.63%)
Sep 30, 2010 24.49 24.59 23.99 24.19 3,293,776 -0.13(-0.54%)
Sep 29, 2010 24.20 24.43 24.11 24.32 2,388,254 +0.10(+0.41%)
Sep 28, 2010 24.09 24.29 23.65 24.23 2,765,140 +0.18(+0.73%)
Sep 27, 2010 24.13 24.16 23.91 24.05 3,045,692 -0.05(-0.19%)
Sep 24, 2010 23.67 24.13 23.63 24.09 2,956,808 +0.79(+3.41%)
Sep 23, 2010 23.39 23.75 23.24 23.30 2,667,453 -0.27(-1.14%)
Sep 22, 2010 23.76 23.94 23.40 23.57 4,838,554 -0.29(-1.21%)
Sep 21, 2010 24.01 24.14 23.83 23.86 3,137,844 -0.15(-0.61%)
Sep 20, 2010 23.45 24.05 23.29 24.00 3,025,236 +0.61(+2.59%)
Sep 17, 2010 23.40 23.50 23.06 23.40 3,213,619 -0.07(-0.31%)
Sep 15, 2010 23.25 23.54 23.09 23.47 1,877,161 +0.15(+0.63%)
Sep 14, 2010 23.34 23.54 23.24 23.32 2,324,908 -0.07(-0.31%)
Sep 13, 2010 23.13 23.48 23.08 23.40 2,817,336 +0.53(+2.33%)
Sep 10, 2010 22.93 23.03 22.76 22.86 2,637,689 +0.04(+0.20%)
Sep 09, 2010 23.15 23.17 22.66 22.82 1,684,602 -0.00(-0.02%)
Sep 08, 2010 22.76 23.00 22.72 22.82 2,142,829 +0.11(+0.50%)
Sep 07, 2010 23.05 23.07 22.65 22.71 2,247,643 -0.43(-1.85%)
Sep 03, 2010 23.08 23.23 22.91 23.14 2,483,859 +0.39(+1.72%)
Sep 02, 2010 22.50 22.81 22.43 22.75 2,282,794 +0.24(+1.09%)
Sep 01, 2010 22.02 22.51 21.97 22.50 5,473,932 +0.80(+3.68%)
Aug 31, 2010 21.68 21.92 21.48 21.70 26,517 -0.02(-0.11%)
Aug 30, 2010 22.09 22.22 21.73 21.73 2,441,118 -0.49(-2.22%)
Aug 27, 2010 21.63 22.26 21.48 22.22 2,888,654 +0.53(+2.42%)
Aug 26, 2010 21.89 22.09 21.61 21.70 2,329,878 -0.12(-0.56%)
Aug 25, 2010 21.34 21.88 21.26 21.82 3,286,661 +0.26(+1.23%)
Aug 24, 2010 21.41 21.74 21.18 21.55 4,045,502 -0.19(-0.87%)
Aug 23, 2010 22.16 22.29 21.74 21.74 2,246,492 -0.28(-1.29%)
Aug 20, 2010 21.92 22.04 21.68 22.03 3,435,492 -0.00(-0.02%)
Aug 19, 2010 22.52 22.58 21.94 22.03 3,989,655 -0.59(-2.63%)
Aug 18, 2010 22.51 22.83 22.28 22.62 3,803,794 +0.11(+0.47%)
Aug 17, 2010 22.36 22.71 22.25 22.52 3,408,653 +0.37(+1.69%)
Aug 16, 2010 21.84 22.26 21.74 22.14 5,814,120 +0.14(+0.65%)
Aug 13, 2010 22.00 22.22 21.98 22.00 5,985,924 -0.28(-1.24%)
Aug 12, 2010 21.92 22.38 21.80 22.28 9,167,567 -0.09(-0.40%)
Aug 11, 2010 22.79 22.79 22.31 22.37 7,401,681 -0.86(-3.70%)
Aug 10, 2010 23.45 23.50 23.05 23.23 5,081,160 -0.41(-1.74%)
Aug 09, 2010 23.58 23.73 23.42 23.64 1,758,553 +0.22(+0.94%)
Aug 06, 2010 23.42 23.49 22.93 23.42 5,297,949 -0.13(-0.57%)
Aug 05, 2010 23.65 23.78 23.54 23.55 2,614,192 -0.31(-1.30%)
Aug 04, 2010 23.71 23.92 23.65 23.86 2,880,117 +0.27(+1.14%)
Aug 03, 2010 23.76 23.94 23.45 23.59 2,849,825 -0.25(-1.06%)
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.