Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2005 23.22 23.30 23.13 23.20 1,962,899 -0.20(-0.84%)
Dec 29, 2005 23.51 23.57 23.35 23.39 2,162,976 -0.06(-0.27%)
Dec 28, 2005 23.33 23.52 23.26 23.46 3,699,559 +0.15(+0.65%)
Dec 27, 2005 23.72 23.78 23.29 23.31 11,570,590 -0.37(-1.54%)
Dec 23, 2005 23.67 23.68 23.59 23.67 1,189,250 +0.02(+0.10%)
Dec 22, 2005 23.67 23.67 23.52 23.65 4,463,739 +0.09(+0.37%)
Dec 21, 2005 23.37 23.60 23.37 23.56 5,151,426 +0.24(+1.03%)
Dec 20, 2005 23.25 23.46 23.18 23.32 5,421,269 +0.02(+0.09%)
Dec 19, 2005 23.57 23.57 23.24 23.30 1,591,398 -0.30(-1.29%)
Dec 16, 2005 23.83 23.83 23.56 23.60 9,893,231 -0.13(-0.54%)
Dec 15, 2005 23.97 24.01 23.63 23.73 7,537,403 -0.26(-1.07%)
Dec 14, 2005 23.96 24.10 23.86 23.99 3,065,690 +0.04(+0.18%)
Dec 13, 2005 23.90 24.02 23.79 23.94 1,684,585 +0.05(+0.20%)
Dec 12, 2005 23.95 24.00 23.77 23.90 1,211,177 +0.05(+0.22%)
Dec 09, 2005 23.73 23.88 23.64 23.84 1,403,031 +0.07(+0.29%)
Dec 08, 2005 23.75 23.92 23.57 23.78 3,347,742 +0.04(+0.15%)
Dec 07, 2005 23.84 23.91 23.62 23.74 3,590,176 -0.15(-0.64%)
Dec 06, 2005 23.99 24.07 23.86 23.89 2,251,678 +0.06(+0.24%)
Dec 05, 2005 23.98 23.98 23.68 23.84 1,559,007 -0.12(-0.50%)
Dec 02, 2005 23.94 23.96 23.74 23.96 6,111,946 +0.04(+0.17%)
Dec 01, 2005 23.56 23.95 23.56 23.92 2,166,713 +0.41(+1.74%)
Nov 30, 2005 23.54 23.63 23.43 23.51 3,620,574 +0.06(+0.24%)
Nov 29, 2005 23.36 23.59 23.35 23.45 1,295,144 +0.09(+0.40%)
Nov 28, 2005 23.73 23.78 23.30 23.36 3,288,690 -0.37(-1.57%)
Nov 25, 2005 23.67 23.79 23.63 23.73 321,169 +0.02(+0.07%)
Nov 23, 2005 23.68 23.85 23.64 23.72 2,467,950 +0.04(+0.19%)
Nov 22, 2005 23.47 23.74 23.47 23.67 2,032,166 +0.12(+0.51%)
Nov 21, 2005 0.2047 23.58 23.21 23.55 1,287,919 +0.26(+1.12%)
Nov 18, 2005 23.44 23.44 23.16 23.29 1,375,125 +0.12(+0.50%)
Nov 17, 2005 23.11 23.17 22.84 23.17 2,017,714 +0.35(+1.53%)
Nov 16, 2005 22.78 22.86 22.61 22.82 1,596,880 +0.04(+0.19%)
Nov 15, 2005 23.10 23.11 22.75 22.78 1,446,136 -0.29(-1.25%)
Nov 14, 2005 23.31 23.88 22.93 23.07 998,143 -0.03(-0.14%)
Nov 11, 2005 23.07 23.15 22.95 23.10 921,152 +0.12(+0.52%)
Nov 10, 2005 22.90 23.05 22.59 22.98 2,029,425 +0.10(+0.42%)
Nov 09, 2005 22.83 23.05 22.72 22.88 2,019,458 -0.04(-0.16%)
Nov 08, 2005 22.92 22.92 22.74 22.92 1,063,922 -0.04(-0.16%)
Nov 07, 2005 23.15 23.15 22.83 22.96 2,154,255 +0.07(+0.32%)
Nov 04, 2005 23.01 23.03 22.72 22.88 2,198,855 -0.07(-0.31%)
Nov 03, 2005 23.15 23.17 22.88 22.96 4,655,843 +0.04(+0.17%)
Nov 02, 2005 22.43 22.92 22.37 22.92 1,539,572 +0.45(+1.98%)
Nov 01, 2005 22.35 22.57 22.30 22.47 1,326,788 +0.12(+0.52%)
Oct 31, 2005 22.15 22.58 22.15 22.35 1,739,649 +0.20(+0.92%)
Oct 28, 2005 21.87 22.15 21.68 22.15 3,702,549 +0.40(+1.83%)
Oct 27, 2005 22.19 22.19 21.64 21.75 3,758,859 -0.39(-1.74%)
Oct 26, 2005 22.25 22.56 22.14 22.14 1,426,951 -0.25(-1.11%)
Oct 25, 2005 22.45 22.54 22.15 22.39 1,465,820 -0.10(-0.43%)
Oct 24, 2005 22.03 22.48 22.02 22.48 1,714,235 +0.45(+2.06%)
Oct 21, 2005 21.88 22.15 21.85 22.03 3,159,375 +0.20(+0.94%)
Oct 20, 2005 22.35 22.35 21.65 21.83 2,285,314 -0.42(-1.88%)
Oct 19, 2005 21.68 22.25 21.52 22.24 1,836,075 +0.41(+1.89%)
Oct 18, 2005 21.99 22.11 21.79 21.83 14,307,636 -0.22(-0.98%)
Oct 17, 2005 21.97 22.18 21.85 22.05 7,846,115 +0.03(+0.13%)
Oct 14, 2005 21.86 22.07 21.41 22.02 2,944,597 +0.36(+1.67%)
Oct 13, 2005 21.56 21.79 21.40 21.66 31,681,212 +0.07(+0.33%)
Oct 12, 2005 21.85 22.00 21.42 21.58 12,349,969 -0.37(-1.70%)
Oct 11, 2005 22.33 22.34 21.94 21.96 1,179,533 -0.22(-0.98%)
Oct 10, 2005 22.55 22.55 22.15 22.17 1,582,677 -0.33(-1.48%)
Oct 07, 2005 22.21 22.51 22.21 22.51 2,082,496 +0.29(+1.32%)
Oct 06, 2005 22.33 22.53 22.01 22.21 3,128,479 -0.22(-0.98%)
Oct 05, 2005 22.98 23.03 22.44 22.44 1,641,729 -0.57(-2.48%)
Oct 04, 2005 23.38 23.47 23.01 23.01 625,396 -0.33(-1.39%)
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.