Skip to main content

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

104.68 -1.58 (-1.49%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 25.81 25.94 25.62 25.66 2,569,314 -0.26(-1.01%)
Aug 28, 2008 25.63 25.99 25.58 25.92 3,059,992 +0.40(+1.57%)
Aug 27, 2008 25.28 25.70 25.25 25.52 6,980,660 +0.26(+1.05%)
Aug 26, 2008 25.23 25.34 24.98 25.26 6,906,223 +0.04(+0.17%)
Aug 25, 2008 25.58 25.68 25.04 25.21 2,586,661 -0.47(-1.81%)
Aug 22, 2008 25.42 25.78 25.39 25.68 3,386,905 +0.44(+1.73%)
Aug 21, 2008 25.29 25.47 25.16 25.24 3,618,212 -0.20(-0.79%)
Aug 20, 2008 25.61 25.77 25.22 25.44 8,346,846 +0.05(+0.21%)
Aug 19, 2008 25.80 25.80 25.31 25.39 5,421,376 -0.42(-1.63%)
Aug 18, 2008 26.21 26.34 25.70 25.81 5,433,807 -0.47(-1.77%)
Aug 15, 2008 26.38 26.57 26.03 26.28 0 +0.06(+0.21%)
Aug 14, 2008 25.89 26.33 25.87 26.22 4,085,446 +0.17(+0.66%)
Aug 13, 2008 25.99 26.16 25.69 26.05 6,945,747 +0.05(+0.19%)
Aug 12, 2008 26.15 26.19 25.88 26.00 8,045,943 -0.20(-0.78%)
Aug 11, 2008 25.65 26.43 25.59 26.20 9,264,032 +0.64(+2.50%)
Aug 08, 2008 24.94 25.66 24.81 25.57 4,156,255 +0.67(+2.69%)
Aug 07, 2008 24.96 25.21 24.80 24.90 6,552,161 -0.28(-1.10%)
Aug 06, 2008 25.06 25.28 24.85 25.17 2,829,205 +0.12(+0.48%)
Aug 05, 2008 24.66 25.12 24.60 25.05 2,368,714 +0.61(+2.50%)
Aug 04, 2008 24.74 24.74 24.22 24.44 3,336,821 -0.31(-1.26%)
Aug 01, 2008 24.78 24.84 24.35 24.75 10,093,881 +0.15(+0.60%)
Jul 31, 2008 24.53 24.93 24.52 24.61 11,022,695 -0.21(-0.84%)
Jul 30, 2008 24.86 25.02 24.52 24.82 5,524,467 +0.07(+0.28%)
Jul 29, 2008 24.75 24.78 24.17 24.75 6,915,671 +0.61(+2.53%)
Jul 28, 2008 24.50 24.55 24.05 24.14 4,816,610 -0.39(-1.60%)
Jul 25, 2008 24.52 24.76 24.41 24.53 3,701,472 +0.17(+0.71%)
Jul 24, 2008 25.04 25.04 24.23 24.36 10,178,738 -0.63(-2.51%)
Jul 23, 2008 24.84 25.20 24.76 24.98 10,285,245 +0.16(+0.66%)
Jul 22, 2008 24.14 24.89 24.06 24.82 4,840,475 +0.59(+2.45%)
Jul 21, 2008 24.22 24.30 24.01 24.23 5,913,068 +0.13(+0.53%)
Jul 18, 2008 24.40 24.40 23.94 24.10 4,192,593 -0.08(-0.32%)
Jul 17, 2008 23.94 24.20 23.70 24.17 4,584,715 +0.36(+1.52%)
Jul 16, 2008 23.06 23.86 22.97 23.81 4,154,880 +0.83(+3.60%)
Jul 15, 2008 22.94 23.44 22.55 22.98 7,856,761 -0.22(-0.95%)
Jul 14, 2008 23.70 23.75 23.01 23.21 8,971,142 -0.22(-0.96%)
Jul 11, 2008 23.23 23.68 22.96 23.43 4,569,536 -0.00(-0.02%)
Jul 10, 2008 23.22 23.58 23.09 23.43 4,442,558 +0.24(+1.06%)
Jul 09, 2008 23.85 23.90 23.18 23.19 6,654,203 -0.68(-2.84%)
Jul 08, 2008 23.09 23.87 22.87 23.87 8,866,476 +0.75(+3.23%)
Jul 07, 2008 23.47 23.53 22.84 23.12 4,747,764 -0.16(-0.69%)
Jul 04, 2008 23.52 23.61 23.12 23.28 2,845,199 +0.00(+0.00%)
Jul 03, 2008 23.52 23.61 23.12 23.28 2,845,199 -0.24(-1.02%)
Jul 02, 2008 24.18 24.32 23.51 23.52 4,468,565 -0.63(-2.63%)
Jul 01, 2008 23.97 24.26 23.70 24.16 10,321,496 +0.01(+0.03%)
Jun 30, 2008 24.40 24.57 24.15 24.15 5,226,606 -0.20(-0.82%)
Jun 27, 2008 24.49 24.68 24.30 24.35 4,884,686 -0.20(-0.82%)
Jun 26, 2008 24.84 24.90 24.49 24.55 3,598,008 -0.56(-2.22%)
Jun 25, 2008 24.90 25.29 24.88 25.11 7,659,422 +0.32(+1.30%)
Jun 24, 2008 24.98 25.17 24.74 24.79 3,350,772 -0.46(-1.83%)
Jun 23, 2008 25.66 25.66 25.22 25.25 7,425,957 -0.20(-0.79%)
Jun 20, 2008 25.76 25.81 25.28 25.45 10,597,410 -0.44(-1.69%)
Jun 19, 2008 25.65 25.89 25.52 25.89 3,160,409 +0.20(+0.78%)
Jun 18, 2008 25.71 25.78 25.48 25.69 4,109,328 -0.14(-0.54%)
Jun 17, 2008 26.07 26.07 25.81 25.83 6,934,989 -0.14(-0.53%)
Jun 16, 2008 25.63 26.03 25.58 25.96 3,553,938 +0.26(+1.02%)
Jun 13, 2008 25.49 25.71 25.36 25.70 1,922,026 +0.50(+1.99%)
Jun 12, 2008 25.39 25.63 25.14 25.20 2,547,759 +0.04(+0.14%)
Jun 11, 2008 25.63 25.65 25.16 25.16 6,549,522 -0.52(-2.03%)
Jun 10, 2008 25.65 25.83 25.53 25.69 4,393,993 -0.11(-0.44%)
Jun 09, 2008 25.96 26.06 25.53 25.80 4,610,092 -0.02(-0.08%)
Jun 06, 2008 26.57 26.57 25.82 25.82 6,425,958 -0.89(-3.34%)
Jun 05, 2008 26.15 26.71 26.09 26.71 3,907,004 +0.67(+2.59%)
Jun 04, 2008 25.85 26.28 25.76 26.04 3,841,793 +0.10(+0.40%)
Jun 03, 2008 26.08 26.17 25.67 25.93 3,042,775 -0.06(-0.25%)
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.