Skip to main content

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

105.86 +0.19 (+0.18%)
Streaming Delayed Price Updated: 2:40 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 26.49 26.69 26.34 26.55 4,268,840 +0.01(+0.05%)
Nov 29, 2006 26.35 26.53 26.26 26.53 1,961,534 +0.42(+1.60%)
Nov 28, 2006 26.06 26.22 25.94 26.12 2,440,831 +0.04(+0.15%)
Nov 27, 2006 26.57 26.61 26.08 26.08 3,651,532 -0.59(-2.23%)
Nov 24, 2006 26.56 26.78 26.55 26.67 228,687 -0.09(-0.34%)
Nov 22, 2006 26.71 26.78 26.63 26.76 1,213,440 +0.04(+0.17%)
Nov 21, 2006 26.65 26.72 26.53 26.72 1,416,967 +0.13(+0.48%)
Nov 20, 2006 26.51 26.65 26.41 26.59 3,551,886 +0.05(+0.18%)
Nov 17, 2006 26.49 26.54 26.37 26.54 853,967 -0.07(-0.27%)
Nov 16, 2006 26.81 26.81 26.56 26.61 1,779,928 -0.08(-0.30%)
Nov 15, 2006 26.52 26.79 26.44 26.69 1,531,311 +0.20(+0.77%)
Nov 14, 2006 26.11 26.49 25.96 26.49 711,473 +0.44(+1.68%)
Nov 13, 2006 25.96 26.13 25.87 26.05 709,231 +0.11(+0.42%)
Nov 10, 2006 25.82 25.96 25.73 25.94 1,084,149 +0.16(+0.61%)
Nov 09, 2006 26.02 26.08 25.68 25.79 2,293,355 -0.25(-0.97%)
Nov 08, 2006 25.73 26.09 25.65 26.04 857,704 +0.18(+0.70%)
Nov 07, 2006 25.81 26.07 25.79 25.86 1,057,743 +0.06(+0.25%)
Nov 06, 2006 25.61 25.84 25.49 25.80 1,338,247 +0.39(+1.55%)
Nov 03, 2006 25.49 25.58 25.12 25.40 1,654,125 +0.08(+0.32%)
Nov 02, 2006 25.22 25.47 25.21 25.32 3,377,256 -0.07(-0.28%)
Nov 01, 2006 25.97 25.98 25.39 25.39 1,605,049 -0.47(-1.83%)
Oct 31, 2006 26.06 26.06 25.69 25.87 1,033,330 -0.12(-0.46%)
Oct 30, 2006 25.76 26.05 25.69 25.99 678,341 +0.08(+0.31%)
Oct 27, 2006 26.08 26.21 25.84 25.91 1,581,882 -0.31(-1.16%)
Oct 26, 2006 26.08 26.25 25.84 26.21 2,776,390 +0.20(+0.77%)
Oct 25, 2006 25.84 26.03 25.76 26.01 2,720,588 +0.23(+0.90%)
Oct 24, 2006 25.41 25.82 25.41 25.78 1,001,443 +0.06(+0.25%)
Oct 23, 2006 25.61 25.89 25.49 25.71 1,813,808 +0.04(+0.14%)
Oct 20, 2006 25.92 25.92 25.60 25.68 1,428,178 -0.16(-0.64%)
Oct 19, 2006 25.79 25.92 25.65 25.84 670,618 +0.05(+0.19%)
Oct 18, 2006 25.90 26.10 25.67 25.80 591,399 -0.03(-0.11%)
Oct 17, 2006 25.92 25.92 25.63 25.82 1,113,047 -0.18(-0.69%)
Oct 16, 2006 25.83 26.05 25.77 26.00 1,009,913 +0.20(+0.76%)
Oct 13, 2006 25.68 25.84 25.59 25.81 2,169,545 +0.18(+0.70%)
Oct 12, 2006 25.27 25.63 25.21 25.63 1,249,313 +0.44(+1.74%)
Oct 11, 2006 25.16 25.29 24.95 25.19 1,539,283 -0.06(-0.24%)
Oct 10, 2006 25.22 25.31 25.08 25.25 2,384,531 +0.06(+0.22%)
Oct 09, 2006 25.08 25.24 24.89 25.19 973,791 +0.18(+0.72%)
Oct 06, 2006 25.08 25.13 24.86 25.01 2,092,568 -0.16(-0.65%)
Oct 05, 2006 24.89 25.18 24.87 25.18 2,372,574 +0.31(+1.26%)
Oct 04, 2006 24.29 24.89 24.22 24.86 1,605,548 +0.50(+2.04%)
Oct 03, 2006 24.33 24.52 24.15 24.37 3,004,330 -0.00(-0.02%)
Oct 02, 2006 24.61 24.65 24.33 24.37 1,873,596 -0.23(-0.95%)
Sep 29, 2006 24.85 24.95 24.60 24.60 3,644,806 -0.28(-1.13%)
Sep 28, 2006 24.97 25.07 24.75 24.88 1,373,372 -0.13(-0.53%)
Sep 27, 2006 24.90 25.02 24.81 25.02 2,561,901 +0.14(+0.55%)
Sep 26, 2006 24.75 24.95 24.68 24.88 3,424,339 +0.14(+0.57%)
Sep 25, 2006 24.52 24.83 24.31 24.74 1,874,343 +0.27(+1.10%)
Sep 22, 2006 24.62 24.66 24.32 24.47 1,492,698 -0.28(-1.14%)
Sep 21, 2006 25.00 25.08 24.65 24.75 931,442 -0.22(-0.87%)
Sep 20, 2006 24.86 25.07 24.81 24.97 5,138,252 +0.27(+1.09%)
Sep 19, 2006 24.82 24.85 24.38 24.70 1,401,273 -0.15(-0.60%)
Sep 18, 2006 24.81 24.98 24.69 24.85 1,093,118 +0.06(+0.26%)
Sep 15, 2006 24.89 24.95 24.71 24.78 5,583,172 +0.06(+0.23%)
Sep 14, 2006 24.74 24.83 24.64 24.73 1,423,195 -0.13(-0.53%)
Sep 13, 2006 24.70 24.88 24.60 24.86 3,914,099 +0.23(+0.95%)
Sep 12, 2006 24.12 24.70 24.12 24.63 1,055,750 +0.52(+2.15%)
Sep 11, 2006 24.06 24.23 23.85 24.11 725,174 -0.08(-0.33%)
Sep 08, 2006 24.11 24.20 24.06 24.19 1,093,118 +0.11(+0.45%)
Sep 07, 2006 24.11 24.33 24.02 24.08 2,218,371 -0.16(-0.65%)
Sep 06, 2006 24.56 24.56 24.23 24.24 1,216,679 -0.46(-1.85%)
Sep 05, 2006 24.59 24.76 24.50 24.70 1,495,937 +0.14(+0.57%)
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.