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 (%)
Jul 31, 2006 23.98 24.12 23.87 24.00 1,253,299 +0.02(+0.10%)
Jul 28, 2006 23.64 24.01 23.62 23.98 953,613 +0.46(+1.96%)
Jul 27, 2006 24.00 24.07 23.48 23.52 1,695,229 -0.26(-1.11%)
Jul 26, 2006 23.85 23.99 23.52 23.78 1,604,053 -0.13(-0.55%)
Jul 25, 2006 23.73 24.07 23.61 23.92 1,076,178 +0.18(+0.78%)
Jul 24, 2006 23.32 23.73 23.32 23.73 2,065,913 +0.63(+2.75%)
Jul 21, 2006 23.43 23.43 22.97 23.10 4,296,990 -0.32(-1.35%)
Jul 20, 2006 24.27 24.27 23.41 23.41 2,642,117 -0.74(-3.06%)
Jul 19, 2006 23.42 24.18 23.42 24.15 3,545,907 +0.67(+2.85%)
Jul 18, 2006 23.60 23.66 23.11 23.48 13,642,551 +0.06(+0.27%)
Jul 17, 2006 23.44 23.68 23.32 23.42 4,356,279 -0.10(-0.44%)
Jul 14, 2006 23.75 23.75 23.33 23.52 7,745,991 -0.20(-0.86%)
Jul 13, 2006 23.99 24.13 23.72 23.73 3,166,504 -0.48(-1.99%)
Jul 12, 2006 24.61 24.67 24.21 24.21 1,059,736 -0.44(-1.78%)
Jul 11, 2006 24.43 24.66 24.20 24.65 6,700,952 +0.13(+0.52%)
Jul 10, 2006 24.52 24.76 24.41 24.52 4,435,747 +0.02(+0.08%)
Jul 07, 2006 24.80 24.90 24.47 24.50 1,269,242 -0.33(-1.34%)
Jul 06, 2006 24.88 25.07 24.72 24.83 1,426,932 +0.02(+0.10%)
Jul 05, 2006 24.80 24.87 24.59 24.81 2,993,120 -0.28(-1.12%)
Jul 03, 2006 24.83 25.12 24.82 25.09 6,755,509 +0.16(+0.64%)
Jun 30, 2006 24.91 24.93 24.57 24.93 6,127,240 +0.14(+0.58%)
Jun 29, 2006 24.12 24.78 24.06 24.78 4,439,235 +0.84(+3.52%)
Jun 28, 2006 23.92 23.94 23.65 23.94 3,651,034 +0.11(+0.45%)
Jun 27, 2006 24.27 24.35 23.78 23.83 1,944,095 -0.41(-1.67%)
Jun 26, 2006 24.13 24.24 24.07 24.24 4,742,906 +0.27(+1.12%)
Jun 23, 2006 23.82 24.12 23.70 23.97 1,278,459 +0.10(+0.40%)
Jun 22, 2006 23.88 23.98 23.75 23.87 3,798,261 -0.12(-0.49%)
Jun 21, 2006 23.57 24.05 23.56 23.99 9,659,695 +0.41(+1.72%)
Jun 20, 2006 23.68 23.84 23.54 23.58 3,377,007 -0.08(-0.36%)
Jun 19, 2006 24.09 24.11 23.59 23.67 3,473,913 -0.24(-0.99%)
Jun 16, 2006 24.27 24.29 23.90 23.90 2,300,330 -0.40(-1.64%)
Jun 15, 2006 23.76 24.33 23.70 24.30 2,607,739 +0.79(+3.36%)
Jun 14, 2006 23.34 23.61 23.27 23.51 4,859,741 +0.09(+0.39%)
Jun 13, 2006 23.58 23.93 23.31 23.42 13,949,212 -0.32(-1.34%)
Jun 12, 2006 24.23 24.27 23.65 23.74 12,161,062 -0.53(-2.17%)
Jun 09, 2006 24.51 24.68 24.19 24.26 2,095,558 -0.16(-0.67%)
Jun 08, 2006 24.18 24.45 23.69 24.43 6,901,739 +0.03(+0.12%)
Jun 07, 2006 24.61 24.88 24.39 24.40 16,659,337 -0.25(-1.01%)
Jun 06, 2006 24.82 24.84 24.29 24.65 3,135,863 -0.12(-0.49%)
Jun 05, 2006 25.31 25.37 24.70 24.77 2,948,528 -0.65(-2.54%)
Jun 02, 2006 25.56 25.61 25.22 25.41 3,058,886 -0.01(-0.03%)
Jun 01, 2006 25.05 25.42 24.94 25.42 3,773,847 +0.40(+1.60%)
May 31, 2006 24.69 25.02 24.66 25.02 2,756,959 +0.38(+1.53%)
May 30, 2006 25.16 25.16 24.62 24.64 3,198,391 -0.64(-2.52%)
May 26, 2006 25.27 25.34 25.11 25.28 4,649,488 +0.12(+0.48%)
May 25, 2006 24.99 25.18 24.83 25.16 5,615,059 +0.44(+1.77%)
May 24, 2006 24.65 24.90 24.15 24.72 5,324,590 +0.15(+0.62%)
May 23, 2006 25.09 25.30 24.57 24.57 19,401,100 -0.32(-1.27%)
May 22, 2006 24.78 25.07 24.55 24.89 20,410,266 -0.16(-0.62%)
May 19, 2006 24.89 25.17 24.65 25.04 9,305,951 +0.19(+0.76%)
May 18, 2006 25.21 25.38 24.86 24.86 2,192,962 -0.27(-1.09%)
May 17, 2006 25.39 25.50 25.12 25.13 7,236,301 -0.44(-1.73%)
May 16, 2006 25.65 25.68 25.41 25.57 4,523,934 +0.04(+0.14%)
May 15, 2006 25.35 25.61 25.25 25.53 13,852,306 -0.06(-0.22%)
May 12, 2006 25.97 25.98 25.57 25.59 6,158,130 -0.55(-2.09%)
May 11, 2006 26.74 26.74 26.12 26.14 4,642,264 -0.59(-2.21%)
May 10, 2006 26.83 26.83 26.61 26.73 1,582,629 -0.12(-0.46%)
May 09, 2006 26.84 26.89 26.76 26.85 870,658 +0.02(+0.06%)
May 08, 2006 26.79 26.88 26.71 26.84 913,505 +0.03(+0.12%)
May 05, 2006 26.71 26.92 26.65 26.80 708,733 +0.25(+0.94%)
May 04, 2006 26.35 26.57 26.35 26.55 950,873 +0.30(+1.13%)
May 03, 2006 26.28 26.37 26.12 26.26 1,377,358 -0.02(-0.08%)
May 02, 2006 26.22 26.32 26.05 26.28 4,294,997 +0.22(+0.86%)
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.