Skip to main content

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

105.70 +0.03 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 26.75 26.78 26.46 26.48 4,888,809 -0.28(-1.05%)
Dec 28, 2006 26.82 26.87 26.69 26.77 1,596,381 -0.10(-0.39%)
Dec 27, 2006 26.61 26.87 26.61 26.87 961,765 +0.37(+1.39%)
Dec 26, 2006 26.30 26.55 26.30 26.50 1,451,120 +0.23(+0.89%)
Dec 22, 2006 26.33 26.45 26.19 26.27 1,680,349 -0.08(-0.30%)
Dec 21, 2006 26.55 26.65 26.30 26.35 3,702,299 -0.22(-0.83%)
Dec 20, 2006 26.49 26.69 26.49 26.57 1,765,064 +0.08(+0.30%)
Dec 19, 2006 26.26 26.53 26.16 26.49 1,491,733 +0.09(+0.35%)
Dec 18, 2006 26.79 26.85 26.35 26.40 1,731,925 -0.35(-1.31%)
Dec 15, 2006 26.96 26.96 26.69 26.75 4,032,190 -0.13(-0.49%)
Dec 14, 2006 26.67 27.00 26.67 26.88 2,226,263 +0.21(+0.80%)
Dec 13, 2006 26.81 26.85 26.58 26.67 1,967,384 +0.02(+0.06%)
Dec 12, 2006 26.81 26.81 26.50 26.65 838,181 -0.16(-0.58%)
Dec 11, 2006 26.81 26.86 26.69 26.81 10,413,481 +0.03(+0.10%)
Dec 08, 2006 26.83 26.94 26.57 26.78 1,568,475 -0.05(-0.19%)
Dec 07, 2006 27.02 27.02 26.77 26.83 858,861 -0.10(-0.37%)
Dec 06, 2006 26.93 27.03 26.78 26.93 1,127,458 -0.05(-0.18%)
Dec 05, 2006 26.92 27.04 26.83 26.98 1,925,524 +0.07(+0.25%)
Dec 04, 2006 26.43 26.91 26.43 26.91 1,645,715 +0.46(+1.75%)
Dec 01, 2006 26.24 26.64 26.17 26.45 2,439,048 -0.09(-0.35%)
Nov 30, 2006 26.49 26.68 26.33 26.54 4,269,642 +0.01(+0.05%)
Nov 29, 2006 26.34 26.53 26.26 26.53 1,961,902 +0.42(+1.60%)
Nov 28, 2006 26.05 26.22 25.93 26.11 2,441,290 +0.04(+0.15%)
Nov 27, 2006 26.57 26.61 26.07 26.07 3,652,218 -0.59(-2.23%)
Nov 24, 2006 26.55 26.78 26.54 26.67 228,730 -0.09(-0.34%)
Nov 22, 2006 26.71 26.77 26.63 26.76 1,213,668 +0.04(+0.17%)
Nov 21, 2006 26.65 26.71 26.53 26.71 1,417,234 +0.13(+0.48%)
Nov 20, 2006 26.51 26.65 26.40 26.59 3,552,553 +0.05(+0.18%)
Nov 17, 2006 26.49 26.54 26.36 26.54 854,127 -0.07(-0.27%)
Nov 16, 2006 26.81 26.81 26.56 26.61 1,780,263 -0.08(-0.30%)
Nov 15, 2006 26.52 26.79 26.43 26.69 1,531,599 +0.20(+0.77%)
Nov 14, 2006 26.11 26.49 25.95 26.48 711,607 +0.44(+1.68%)
Nov 13, 2006 25.95 26.12 25.86 26.05 709,364 +0.11(+0.42%)
Nov 10, 2006 25.82 25.96 25.72 25.94 1,084,353 +0.16(+0.61%)
Nov 09, 2006 26.01 26.07 25.67 25.78 2,293,786 -0.25(-0.97%)
Nov 08, 2006 25.73 26.08 25.65 26.04 857,865 +0.18(+0.70%)
Nov 07, 2006 25.81 26.07 25.79 25.85 1,057,942 +0.06(+0.25%)
Nov 06, 2006 25.61 25.83 25.48 25.79 1,338,498 +0.39(+1.55%)
Nov 03, 2006 25.48 25.58 25.12 25.40 1,654,436 +0.08(+0.32%)
Nov 02, 2006 25.22 25.46 25.21 25.32 3,377,890 -0.07(-0.28%)
Nov 01, 2006 25.96 25.98 25.39 25.39 1,605,351 -0.47(-1.83%)
Oct 31, 2006 26.05 26.06 25.69 25.86 1,033,524 -0.12(-0.46%)
Oct 30, 2006 25.75 26.04 25.68 25.98 678,468 +0.08(+0.31%)
Oct 27, 2006 26.08 26.20 25.83 25.90 1,582,179 -0.30(-1.16%)
Oct 26, 2006 26.08 26.24 25.83 26.21 2,776,911 +0.20(+0.77%)
Oct 25, 2006 25.84 26.02 25.75 26.01 2,721,099 +0.23(+0.90%)
Oct 24, 2006 25.41 25.82 25.41 25.77 1,001,631 +0.06(+0.25%)
Oct 23, 2006 25.61 25.88 25.49 25.71 1,814,149 +0.04(+0.14%)
Oct 20, 2006 25.92 25.92 25.60 25.67 1,428,446 -0.16(-0.64%)
Oct 19, 2006 25.79 25.91 25.65 25.84 670,744 +0.05(+0.19%)
Oct 18, 2006 25.89 26.09 25.67 25.79 591,510 -0.03(-0.11%)
Oct 17, 2006 25.91 25.91 25.63 25.82 1,113,256 -0.18(-0.69%)
Oct 16, 2006 25.82 26.04 25.77 26.00 1,010,103 +0.20(+0.76%)
Oct 13, 2006 25.67 25.83 25.59 25.80 2,169,952 +0.18(+0.70%)
Oct 12, 2006 25.27 25.62 25.21 25.62 1,249,548 +0.44(+1.74%)
Oct 11, 2006 25.16 25.28 24.94 25.18 1,539,572 -0.06(-0.24%)
Oct 10, 2006 25.22 25.30 25.08 25.24 2,384,979 +0.06(+0.22%)
Oct 09, 2006 25.08 25.23 24.88 25.19 973,974 +0.18(+0.72%)
Oct 06, 2006 25.08 25.12 24.85 25.01 2,092,961 -0.16(-0.65%)
Oct 05, 2006 24.88 25.18 24.86 25.17 2,373,020 +0.31(+1.26%)
Oct 04, 2006 24.29 24.88 24.21 24.86 1,605,849 +0.50(+2.04%)
Oct 03, 2006 24.33 24.51 24.14 24.36 3,004,895 -0.00(-0.02%)
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.