Skip to main content

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

109.96 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 23.76 24.06 23.60 23.76 5,611,257 -0.28(-1.17%)
May 27, 2010 23.68 24.09 23.53 24.04 3,514,867 +0.92(+3.98%)
May 26, 2010 23.22 23.73 23.04 23.12 5,553,627 -0.02(-0.07%)
May 25, 2010 22.59 23.15 22.28 23.14 14,027,652 -0.04(-0.19%)
May 24, 2010 23.37 23.61 23.18 23.18 14,642,791 -0.35(-1.49%)
May 21, 2010 22.81 23.69 22.72 23.53 6,677,681 +0.33(+1.40%)
May 20, 2010 23.27 23.79 23.20 23.21 6,775,428 -1.23(-5.03%)
May 19, 2010 24.53 24.84 24.08 24.44 5,304,563 -0.25(-1.01%)
May 18, 2010 25.51 25.55 24.59 24.69 6,519,569 -0.50(-1.97%)
May 17, 2010 25.22 25.41 24.43 25.18 13,543,617 +0.16(+0.63%)
May 14, 2010 25.02 25.36 24.71 25.02 3,250,452 -0.48(-1.88%)
May 13, 2010 25.65 25.86 25.35 25.50 5,222,800 -0.22(-0.87%)
May 12, 2010 25.07 25.73 25.06 25.73 3,574,225 +0.76(+3.06%)
May 11, 2010 25.05 25.33 24.93 24.96 6,252,049 +0.12(+0.47%)
May 10, 2010 24.48 24.84 24.44 24.84 7,847,273 +1.26(+5.35%)
May 07, 2010 23.97 24.34 23.33 23.58 9,741,623 +2.42(+11.46%)
May 06, 2010 24.31 25.21 11.11 21.16 9,960 -3.96(-15.77%)
May 05, 2010 25.17 25.47 25.03 25.12 5,882,270 -0.30(-1.18%)
May 04, 2010 25.81 25.82 25.28 25.42 6,863,057 -0.74(-2.84%)
May 03, 2010 25.75 26.20 25.75 26.17 3,409,997 +0.57(+2.24%)
Apr 30, 2010 26.51 26.53 25.59 25.59 3,794,504 -0.90(-3.41%)
Apr 29, 2010 26.05 26.50 25.90 26.50 11,262,936 +0.62(+2.39%)
Apr 28, 2010 25.95 26.01 25.72 25.88 4,323,022 +0.08(+0.30%)
Apr 27, 2010 26.30 26.54 25.76 25.80 5,494,956 -0.60(-2.28%)
Apr 26, 2010 26.53 26.69 26.38 26.40 3,114,068 -0.09(-0.35%)
Apr 23, 2010 26.29 26.53 26.13 26.50 2,278,984 +0.25(+0.96%)
Apr 22, 2010 25.70 26.29 25.55 26.24 3,449,308 +0.31(+1.19%)
Apr 21, 2010 25.79 25.97 25.70 25.93 4,189,413 +0.20(+0.76%)
Apr 20, 2010 25.56 25.75 25.43 25.74 4,656,062 +0.32(+1.25%)
Apr 19, 2010 25.30 25.55 25.01 25.42 3,625,573 -0.05(-0.21%)
Apr 16, 2010 25.66 25.80 25.28 25.47 3,506,436 -0.26(-1.01%)
Apr 15, 2010 25.67 25.80 25.65 25.73 3,736,587 +0.04(+0.14%)
Apr 14, 2010 25.30 25.70 25.28 25.70 3,069,752 +0.50(+2.00%)
Apr 13, 2010 25.06 25.19 24.91 25.19 2,215,615 +0.07(+0.26%)
Apr 12, 2010 25.04 25.16 24.95 25.13 2,334,008 +0.10(+0.41%)
Apr 09, 2010 24.91 25.03 24.73 25.03 2,150,663 +0.13(+0.52%)
Apr 08, 2010 24.86 24.99 24.65 24.90 2,562,809 -0.04(-0.18%)
Apr 07, 2010 24.97 25.06 24.77 24.94 2,019,891 -0.06(-0.23%)
Apr 06, 2010 24.77 25.06 24.72 25.00 2,487,176 +0.11(+0.43%)
Apr 05, 2010 24.51 24.89 24.42 24.89 4,969,038 +0.44(+1.81%)
Apr 01, 2010 24.37 24.45 24.45 24.45 2,721,191 +0.26(+1.09%)
Mar 31, 2010 24.35 24.58 24.18 24.18 2,350,409 -0.26(-1.08%)
Mar 30, 2010 24.39 24.54 24.25 24.45 5,262,295 +0.12(+0.48%)
Mar 29, 2010 24.35 24.45 24.23 24.33 2,604,042 +0.09(+0.35%)
Mar 26, 2010 24.40 24.52 24.16 24.25 4,591,346 -0.04(-0.18%)
Mar 25, 2010 24.64 24.78 24.27 24.29 3,736,805 -0.08(-0.33%)
Mar 24, 2010 24.58 24.63 24.36 24.37 3,757,176 -0.32(-1.30%)
Mar 23, 2010 24.46 24.71 24.30 24.69 2,363,197 +0.27(+1.09%)
Mar 22, 2010 23.91 24.46 23.86 24.42 2,741,301 +0.37(+1.55%)
Mar 19, 2010 24.39 24.41 23.97 24.05 2,817,192 -0.28(-1.17%)
Mar 18, 2010 24.38 24.50 24.27 24.33 4,891,486 -0.06(-0.23%)
Mar 17, 2010 24.26 24.49 24.25 24.39 2,941,450 +0.19(+0.77%)
Mar 16, 2010 24.14 24.22 23.95 24.21 4,299,094 +0.21(+0.88%)
Mar 15, 2010 23.88 24.05 23.85 23.99 10,399,622 -0.06(-0.25%)
Mar 12, 2010 24.16 24.16 23.86 24.06 2,172,494 +0.02(+0.08%)
Mar 11, 2010 23.86 24.06 23.76 24.03 2,069,878 +0.06(+0.24%)
Mar 10, 2010 23.82 24.10 23.80 23.98 2,447,857 +0.17(+0.71%)
Mar 09, 2010 23.63 23.95 23.62 23.81 2,098,442 +0.10(+0.41%)
Mar 08, 2010 23.65 23.76 23.61 23.71 2,940,882 +0.09(+0.36%)
Mar 05, 2010 23.35 23.66 23.26 23.63 2,537,125 +0.44(+1.89%)
Mar 04, 2010 23.16 23.23 23.07 23.19 2,376,497 +0.04(+0.17%)
Mar 03, 2010 23.12 23.29 23.05 23.15 2,786,435 +0.11(+0.47%)
Mar 02, 2010 22.93 23.15 22.91 23.04 3,013,204 +0.19(+0.82%)
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.