Skip to main content

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

105.70 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 17.87 17.99 17.70 17.84 3,529,866 -0.03(-0.18%)
Jun 29, 2009 17.86 17.96 17.55 17.87 3,900,356 +0.04(+0.22%)
Jun 26, 2009 17.54 17.90 17.49 17.83 5,620,420 +0.20(+1.14%)
Jun 25, 2009 17.32 17.64 17.28 17.63 4,431,564 +0.45(+2.59%)
Jun 24, 2009 17.19 17.41 17.08 17.18 3,386,705 +0.12(+0.71%)
Jun 23, 2009 17.32 17.36 17.01 17.06 4,384,840 -0.20(-1.19%)
Jun 22, 2009 17.77 17.77 17.24 17.27 3,680,135 -0.63(-3.50%)
Jun 19, 2009 18.01 18.09 17.82 17.89 3,866,491 +0.11(+0.61%)
Jun 18, 2009 17.69 17.91 17.50 17.78 3,844,320 +0.08(+0.43%)
Jun 17, 2009 17.57 17.90 17.41 17.71 5,171,001 +0.17(+0.96%)
Jun 16, 2009 18.04 18.05 17.51 17.54 4,829,583 -0.37(-2.04%)
Jun 15, 2009 18.11 18.14 17.68 17.90 3,520,263 -0.46(-2.49%)
Jun 12, 2009 18.21 18.39 18.09 18.36 3,054,901 +0.03(+0.18%)
Jun 11, 2009 18.47 18.65 18.33 18.33 6,977,209 -0.10(-0.52%)
Jun 10, 2009 18.69 18.72 18.07 18.43 3,360,306 -0.08(-0.43%)
Jun 09, 2009 18.54 18.66 18.41 18.51 3,149,744 +0.10(+0.55%)
Jun 08, 2009 18.35 18.65 18.22 18.41 3,978,959 -0.24(-1.31%)
Jun 05, 2009 18.81 18.84 18.43 18.65 4,507,031 -0.02(-0.11%)
Jun 04, 2009 18.44 18.67 18.20 18.67 4,217,988 +0.36(+1.97%)
Jun 03, 2009 18.34 18.41 18.12 18.31 3,975,588 -0.20(-1.11%)
Jun 02, 2009 18.23 18.61 18.13 18.51 4,646,790 +0.19(+1.05%)
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.