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 (%)
Mar 31, 2009 14.71 15.09 14.52 14.60 5,484,292 +0.07(+0.50%)
Mar 30, 2009 14.52 14.62 14.22 14.53 4,002,124 -0.92(-5.92%)
Mar 26, 2009 15.01 15.45 14.90 15.45 6,694,674 +0.65(+4.39%)
Mar 25, 2009 14.62 15.08 14.20 14.80 5,867,680 +0.25(+1.71%)
Mar 24, 2009 14.86 15.02 14.49 14.55 4,653,576 -0.53(-3.49%)
Mar 23, 2009 14.54 15.07 14.49 15.07 5,347,933 +1.17(+8.40%)
Mar 20, 2009 14.56 14.58 13.90 13.91 4,996,016 -0.51(-3.51%)
Mar 19, 2009 14.79 14.81 14.35 14.41 5,034,784 -0.17(-1.16%)
Mar 18, 2009 14.06 14.70 13.89 14.58 5,521,026 +0.47(+3.30%)
Mar 17, 2009 13.55 14.12 13.44 14.12 5,266,123 +0.56(+4.15%)
Mar 16, 2009 13.88 14.04 13.50 13.55 6,002,320 -0.18(-1.31%)
Mar 13, 2009 13.71 13.83 13.52 13.73 0 +0.18(+1.33%)
Mar 12, 2009 12.80 13.66 12.63 13.55 6,927,514 +0.69(+5.33%)
Mar 11, 2009 12.97 13.21 12.77 12.87 4,883,876 +0.05(+0.38%)
Mar 10, 2009 12.35 12.88 12.29 12.82 6,566,293 +0.73(+6.08%)
Mar 09, 2009 12.16 12.48 12.01 12.08 4,989,194 -0.24(-1.92%)
Mar 06, 2009 12.46 12.62 12.02 12.32 0 -0.08(-0.68%)
Mar 05, 2009 12.71 12.86 12.39 12.41 3,952,914 -0.59(-4.51%)
Mar 04, 2009 12.94 13.22 12.73 12.99 4,661,696 +0.03(+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.