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 (%)
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%)
Sep 01, 2010 22.01 22.51 21.96 22.50 5,474,960 +0.80(+3.68%)
Aug 31, 2010 21.67 21.91 21.48 21.70 26,522 -0.02(-0.11%)
Aug 30, 2010 22.09 22.22 21.72 21.72 2,441,577 -0.49(-2.22%)
Aug 27, 2010 21.63 22.26 21.48 22.22 2,889,197 +0.53(+2.42%)
Aug 26, 2010 21.89 22.09 21.60 21.69 2,330,316 -0.12(-0.56%)
Aug 25, 2010 21.33 21.88 21.26 21.81 3,287,278 +0.26(+1.23%)
Aug 24, 2010 21.41 21.74 21.18 21.55 4,046,262 -0.19(-0.87%)
Aug 23, 2010 22.16 22.29 21.73 21.74 2,246,914 -0.28(-1.29%)
Aug 20, 2010 21.91 22.03 21.67 22.02 3,436,138 -0.00(-0.02%)
Aug 19, 2010 22.52 22.58 21.94 22.03 3,990,404 -0.59(-2.63%)
Aug 18, 2010 22.51 22.83 22.28 22.62 3,804,508 +0.11(+0.47%)
Aug 17, 2010 22.36 22.71 22.25 22.51 3,409,293 +0.37(+1.69%)
Aug 16, 2010 21.83 22.26 21.74 22.14 5,815,212 +0.14(+0.65%)
Aug 13, 2010 22.00 22.22 21.98 22.00 5,987,048 -0.28(-1.24%)
Aug 12, 2010 21.92 22.38 21.79 22.27 9,169,289 -0.09(-0.40%)
Aug 11, 2010 22.78 22.79 22.30 22.36 7,403,072 -0.86(-3.70%)
Aug 10, 2010 23.45 23.50 23.04 23.22 5,082,115 -0.41(-1.74%)
Aug 09, 2010 23.58 23.73 23.41 23.63 1,758,883 +0.22(+0.94%)
Aug 06, 2010 23.41 23.48 22.93 23.41 5,298,944 -0.13(-0.57%)
Aug 05, 2010 23.64 23.78 23.53 23.55 2,614,683 -0.31(-1.30%)
Aug 04, 2010 23.71 23.92 23.65 23.86 2,880,658 +0.27(+1.14%)
Aug 03, 2010 23.76 23.93 23.44 23.59 2,850,361 -0.25(-1.06%)
Aug 02, 2010 23.84 23.98 23.64 23.84 2,883,927 +0.37(+1.60%)
Jul 30, 2010 23.47 23.65 23.04 23.47 3,067,229 +0.02(+0.07%)
Jul 29, 2010 23.72 23.81 23.08 23.45 2,477,100 -0.06(-0.26%)
Jul 28, 2010 23.86 23.97 23.40 23.51 8,560,312 -0.39(-1.64%)
Jul 27, 2010 24.19 24.29 23.82 23.90 2,964,576 -0.09(-0.36%)
Jul 26, 2010 23.59 24.00 23.44 23.99 4,315,643 +0.53(+2.26%)
Jul 23, 2010 22.88 23.52 22.82 23.46 5,140,789 +0.47(+2.04%)
Jul 22, 2010 22.53 23.05 22.53 22.99 2,950,904 +0.75(+3.37%)
Jul 21, 2010 22.83 22.84 22.18 22.24 2,342,315 -0.38(-1.69%)
Jul 20, 2010 21.97 22.67 21.87 22.62 3,599,555 +0.37(+1.66%)
Jul 19, 2010 22.20 22.30 21.85 22.25 2,313,810 +0.09(+0.42%)
Jul 16, 2010 22.16 22.82 22.10 22.16 3,172,586 -0.81(-3.51%)
Jul 15, 2010 23.20 23.21 22.66 22.97 3,581,986 -0.19(-0.83%)
Jul 14, 2010 23.17 23.29 22.97 23.16 2,314,419 -0.07(-0.32%)
Jul 13, 2010 22.85 23.32 22.74 23.23 3,504,876 +0.69(+3.07%)
Jul 12, 2010 22.72 22.86 22.31 22.54 2,590,058 -0.21(-0.91%)
Jul 09, 2010 22.75 22.77 22.41 22.75 2,393,094 +0.31(+1.40%)
Jul 08, 2010 22.37 22.46 22.11 22.43 2,855,289 +0.33(+1.47%)
Jul 07, 2010 21.46 22.14 21.43 22.11 5,300,243 +0.70(+3.28%)
Jul 06, 2010 22.03 22.22 21.28 21.40 4,988,723 -0.26(-1.21%)
Jul 02, 2010 21.67 22.03 21.55 21.67 4,612,272 -0.22(-0.99%)
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.