Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 29.20 29.35 29.13 29.22 1,397,203 +0.11(+0.37%)
May 30, 2007 28.70 29.14 28.70 29.11 2,139,250 +0.16(+0.54%)
May 29, 2007 28.74 28.98 28.74 28.95 2,144,277 +0.26(+0.91%)
May 25, 2007 28.64 28.76 28.54 28.69 1,700,993 +0.15(+0.52%)
May 24, 2007 28.86 29.08 28.38 28.54 2,359,456 -0.33(-1.16%)
May 23, 2007 29.03 29.24 28.85 28.87 2,342,291 -0.12(-0.40%)
May 22, 2007 28.82 29.05 28.75 28.99 2,921,328 +0.18(+0.62%)
May 21, 2007 28.39 28.93 28.39 28.81 3,974,104 +0.32(+1.13%)
May 18, 2007 28.33 28.56 28.18 28.49 2,723,866 +0.27(+0.94%)
May 17, 2007 28.34 28.37 28.16 28.22 2,157,867 -0.14(-0.48%)
May 16, 2007 28.29 28.39 28.06 28.36 2,224,403 +0.10(+0.37%)
May 15, 2007 28.40 28.63 28.15 28.26 3,901,536 -0.14(-0.48%)
May 14, 2007 28.63 28.73 28.35 28.39 2,602,603 -0.24(-0.84%)
May 11, 2007 28.42 28.68 28.41 28.64 1,031,988 +0.22(+0.77%)
May 10, 2007 28.64 28.72 28.28 28.42 1,513,981 -0.36(-1.25%)
May 09, 2007 28.56 28.91 28.51 28.78 1,661,102 +0.17(+0.58%)
May 08, 2007 28.48 28.68 28.34 28.61 4,837,193 -0.08(-0.28%)
May 07, 2007 28.64 28.80 28.64 28.69 1,496,703 -0.11(-0.39%)
May 04, 2007 28.70 28.80 28.54 28.80 3,420,064 +0.28(+0.99%)
May 03, 2007 28.58 28.64 28.43 28.52 3,920,900 -0.01(-0.04%)
May 02, 2007 28.08 28.62 28.08 28.53 2,556,569 +0.39(+1.37%)
May 01, 2007 27.99 28.17 27.81 28.15 3,350,169 +0.16(+0.56%)
Apr 30, 2007 28.55 28.55 27.91 27.99 1,615,090 -0.49(-1.73%)
Apr 27, 2007 28.48 28.56 28.37 28.48 1,026,629 -0.13(-0.46%)
Apr 26, 2007 28.47 28.63 28.32 28.62 1,185,333 +0.15(+0.52%)
Apr 25, 2007 28.49 28.59 28.28 28.47 1,102,770 +0.17(+0.61%)
Apr 24, 2007 28.36 28.36 28.09 28.29 878,363 -0.02(-0.07%)
Apr 23, 2007 28.28 28.45 28.23 28.31 2,275,363 -0.04(-0.16%)
Apr 20, 2007 28.30 28.36 28.18 28.36 6,104,442 +0.32(+1.14%)
Apr 19, 2007 27.93 28.16 27.81 28.04 13,662,338 -0.06(-0.20%)
Apr 18, 2007 28.18 28.23 28.08 28.10 2,656,783 -0.18(-0.63%)
Apr 17, 2007 28.38 28.39 28.16 28.27 1,905,931 -0.07(-0.24%)
Apr 16, 2007 28.15 28.34 28.10 28.34 1,132,419 +0.33(+1.19%)
Apr 13, 2007 27.80 28.01 27.74 28.01 1,991,287 +0.21(+0.77%)
Apr 12, 2007 27.62 27.85 27.46 27.79 9,682,298 +0.15(+0.52%)
Apr 11, 2007 27.89 27.89 27.54 27.65 1,588,114 -0.19(-0.69%)
Apr 10, 2007 27.72 27.91 27.72 27.84 1,358,032 +0.10(+0.35%)
Apr 09, 2007 27.84 27.84 27.69 27.75 2,149,925 +0.03(+0.12%)
Apr 05, 2007 27.67 27.83 27.67 27.71 2,383,785 -0.04(-0.14%)
Apr 04, 2007 27.75 27.76 27.61 27.75 1,230,636 +0.04(+0.16%)
Apr 03, 2007 27.54 27.79 27.54 27.71 1,181,217 +0.26(+0.95%)
Apr 02, 2007 27.41 27.50 27.32 27.45 1,716,216 +0.09(+0.34%)
Mar 30, 2007 27.40 27.53 27.19 27.35 2,081,964 +0.00(+0.00%)
Mar 29, 2007 27.40 27.47 27.12 27.35 1,951,069 +0.13(+0.49%)
Mar 28, 2007 27.29 27.41 27.12 27.22 1,939,153 -0.22(-0.81%)
Mar 27, 2007 27.50 27.50 27.31 27.44 868,249 -0.08(-0.29%)
Mar 26, 2007 27.71 27.73 27.38 27.52 3,615,126 -0.15(-0.55%)
Mar 23, 2007 27.62 27.70 27.55 27.68 3,815,496 +0.07(+0.26%)
Mar 22, 2007 27.64 27.64 27.42 27.60 1,344,152 +0.04(+0.15%)
Mar 21, 2007 27.16 27.61 27.05 27.56 1,654,896 +0.46(+1.68%)
Mar 20, 2007 26.84 27.11 26.79 27.11 1,096,312 +0.23(+0.87%)
Mar 19, 2007 26.75 26.98 26.75 26.88 3,192,117 +0.27(+1.01%)
Mar 16, 2007 26.75 26.78 26.50 26.61 2,525,293 -0.08(-0.30%)
Mar 15, 2007 26.47 26.73 26.47 26.69 4,132,523 +0.19(+0.71%)
Mar 14, 2007 26.16 26.53 25.97 26.50 4,916,526 +0.26(+0.98%)
Mar 13, 2007 26.86 26.76 26.21 26.24 1,955,786 -0.62(-2.29%)
Mar 12, 2007 26.71 26.91 26.67 26.86 1,450,330 +0.07(+0.26%)
Mar 09, 2007 26.86 26.86 26.58 26.79 1,480,370 +0.11(+0.41%)
Mar 08, 2007 26.65 26.82 26.55 26.68 2,246,249 +0.27(+1.04%)
Mar 07, 2007 26.44 26.62 26.33 26.40 1,467,460 -0.03(-0.12%)
Mar 06, 2007 26.18 26.57 26.12 26.44 2,592,571 +0.60(+2.31%)
Mar 05, 2007 26.00 26.48 25.84 25.84 4,682,914 -0.53(-2.02%)
Mar 02, 2007 26.81 26.84 26.37 26.37 3,579,153 -0.51(-1.89%)
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.