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 (%)
Nov 30, 2010 26.08 26.30 25.93 26.18 3,050,041 -0.19(-0.73%)
Nov 29, 2010 26.25 26.43 25.91 26.37 1,517,228 -0.01(-0.03%)
Nov 26, 2010 26.37 26.51 26.30 26.38 513,606 -0.15(-0.57%)
Nov 24, 2010 26.18 26.53 26.53 26.53 5,778,983 +0.60(+2.30%)
Nov 23, 2010 25.82 25.94 25.69 25.93 1,840,448 -0.17(-0.64%)
Nov 22, 2010 25.90 26.18 25.73 26.10 2,297,567 +0.14(+0.55%)
Nov 19, 2010 25.83 26.03 25.69 25.96 1,324,132 +0.05(+0.21%)
Nov 18, 2010 25.72 26.05 25.72 25.90 1,759,526 +0.43(+1.69%)
Nov 17, 2010 25.49 25.53 25.35 25.47 2,143,232 +0.02(+0.08%)
Nov 16, 2010 25.74 25.82 25.27 25.45 2,784,797 -0.48(-1.86%)
Nov 15, 2010 26.06 26.19 25.90 25.94 1,684,332 +0.02(+0.08%)
Nov 12, 2010 26.12 26.28 25.89 25.92 2,088,598 -0.41(-1.57%)
Nov 11, 2010 26.19 26.43 26.05 26.33 1,362,576 -0.15(-0.56%)
Nov 10, 2010 26.18 26.48 25.94 26.48 1,419,946 +0.31(+1.17%)
Nov 09, 2010 26.53 26.58 26.02 26.17 1,948,430 -0.27(-1.04%)
Nov 08, 2010 26.45 26.53 26.25 26.44 2,008,942 -0.02(-0.09%)
Nov 05, 2010 26.39 26.57 26.32 26.47 1,562,073 +0.15(+0.56%)
Nov 04, 2010 26.10 26.35 26.05 26.32 4,116,744 +0.64(+2.50%)
Nov 03, 2010 25.65 25.71 25.32 25.68 4,532,981 +0.09(+0.37%)
Nov 02, 2010 25.36 25.61 25.24 25.58 1,551,972 +0.52(+2.06%)
Nov 01, 2010 25.36 25.53 24.89 25.07 2,485,848 -0.15(-0.58%)
Oct 29, 2010 25.08 25.37 25.06 25.22 1,442,822 +0.05(+0.21%)
Oct 28, 2010 25.47 25.52 25.05 25.16 1,309,973 -0.13(-0.50%)
Oct 27, 2010 25.20 25.33 24.96 25.29 1,787,844 -0.09(-0.35%)
Oct 25, 2010 25.49 25.69 25.34 25.38 1,975,862 +0.10(+0.39%)
Oct 22, 2010 25.20 25.31 25.11 25.28 1,616,959 +0.16(+0.62%)
Oct 21, 2010 25.33 25.51 24.81 25.13 4,586,080 -0.11(-0.42%)
Oct 20, 2010 25.16 25.36 25.04 25.23 2,383,270 +0.22(+0.88%)
Oct 19, 2010 25.15 25.45 24.85 25.01 2,011,404 -0.36(-1.42%)
Oct 18, 2010 25.38 25.51 25.28 25.37 1,822,592 +0.10(+0.41%)
Oct 15, 2010 25.53 25.61 25.13 25.27 2,035,785 -0.08(-0.31%)
Oct 14, 2010 25.35 25.45 25.12 25.35 2,488,804 +0.02(+0.08%)
Oct 13, 2010 25.12 25.52 25.02 25.33 2,236,354 +0.38(+1.51%)
Oct 12, 2010 24.79 25.04 24.54 24.95 2,856,922 +0.12(+0.48%)
Oct 11, 2010 24.88 25.07 24.81 24.83 8,984,571 +0.02(+0.10%)
Oct 08, 2010 24.81 24.95 24.43 24.81 1,806,198 +0.28(+1.14%)
Oct 07, 2010 24.76 24.77 24.38 24.53 2,449,681 -0.06(-0.25%)
Oct 06, 2010 24.70 24.76 24.45 24.59 4,356,806 -0.10(-0.40%)
Oct 05, 2010 24.29 24.75 24.12 24.69 1,928,464 +0.68(+2.81%)
Oct 04, 2010 24.29 24.42 23.84 24.01 2,300,085 -0.33(-1.35%)
Oct 01, 2010 24.34 24.48 24.11 24.34 4,110,617 +0.15(+0.63%)
Sep 30, 2010 24.49 24.58 23.99 24.19 3,294,395 -0.13(-0.54%)
Sep 29, 2010 24.20 24.42 24.10 24.32 2,388,703 +0.10(+0.41%)
Sep 28, 2010 24.09 24.29 23.64 24.22 2,765,659 +0.18(+0.73%)
Sep 27, 2010 24.12 24.16 23.90 24.04 3,046,264 -0.05(-0.19%)
Sep 24, 2010 23.66 24.12 23.63 24.09 2,957,363 +0.79(+3.41%)
Sep 23, 2010 23.39 23.74 23.24 23.30 2,667,954 -0.27(-1.14%)
Sep 22, 2010 23.76 23.93 23.39 23.56 4,839,463 -0.29(-1.21%)
Sep 21, 2010 24.00 24.13 23.82 23.85 3,138,433 -0.15(-0.61%)
Sep 20, 2010 23.44 24.04 23.28 24.00 3,025,804 +0.61(+2.59%)
Sep 17, 2010 23.39 23.49 23.05 23.39 3,214,222 -0.07(-0.31%)
Sep 15, 2010 23.24 23.54 23.09 23.47 1,877,514 +0.15(+0.63%)
Sep 14, 2010 23.33 23.53 23.23 23.32 2,325,345 -0.07(-0.31%)
Sep 13, 2010 23.13 23.47 23.07 23.39 2,817,865 +0.53(+2.33%)
Sep 10, 2010 22.93 23.02 22.75 22.86 2,638,185 +0.04(+0.20%)
Sep 09, 2010 23.14 23.17 22.66 22.82 1,684,919 -0.00(-0.02%)
Sep 08, 2010 22.75 22.99 22.72 22.82 2,143,231 +0.11(+0.50%)
Sep 07, 2010 23.05 23.07 22.65 22.71 2,248,066 -0.43(-1.85%)
Sep 03, 2010 23.08 23.23 22.90 23.13 2,484,325 +0.39(+1.72%)
Sep 02, 2010 22.50 22.80 22.42 22.74 2,283,223 +0.24(+1.09%)
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.