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 (%)
Jan 30, 2009 16.00 16.10 15.44 15.59 0 -0.30(-1.89%)
Jan 29, 2009 16.37 16.40 15.84 15.89 4,521,781 -0.69(-4.14%)
Jan 28, 2009 16.24 16.68 16.20 16.57 5,174,045 +0.64(+4.01%)
Jan 27, 2009 15.80 16.06 15.68 15.94 3,874,049 +0.18(+1.17%)
Jan 26, 2009 15.60 16.12 15.51 15.75 6,236,863 +0.16(+1.03%)
Jan 23, 2009 15.15 15.80 15.07 15.59 4,769,071 +0.08(+0.52%)
Jan 22, 2009 15.60 15.93 15.25 15.51 4,139,823 -0.45(-2.82%)
Jan 21, 2009 15.53 16.04 15.17 15.96 4,907,185 +0.65(+4.27%)
Jan 20, 2009 16.20 16.29 15.28 15.31 6,585,057 -1.10(-6.68%)
Jan 16, 2009 16.53 16.53 15.82 16.40 9,009,855 +0.22(+1.34%)
Jan 15, 2009 15.98 16.38 15.46 16.19 6,737,699 +0.23(+1.43%)
Jan 14, 2009 16.31 16.40 15.88 15.96 6,244,224 -0.68(-4.08%)
Jan 13, 2009 16.48 16.76 16.38 16.63 4,535,520 +0.14(+0.88%)
Jan 12, 2009 16.93 16.97 16.41 16.49 3,664,790 -0.48(-2.84%)
Jan 09, 2009 17.66 17.67 16.92 16.97 4,180,957 -0.65(-3.71%)
Jan 08, 2009 17.48 17.69 17.36 17.63 3,482,554 +0.08(+0.43%)
Jan 07, 2009 17.84 17.86 17.35 17.55 4,121,717 -0.58(-3.21%)
Jan 06, 2009 18.06 18.35 17.92 18.13 4,500,442 +0.20(+1.14%)
Jan 05, 2009 18.03 18.05 17.59 17.93 7,310,737 -0.02(-0.11%)
Jan 02, 2009 17.79 18.12 17.57 17.95 0 +0.30(+1.68%)
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.