Skip to main content

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

105.21 -0.08 (-0.08%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 24.84 25.16 24.42 24.44 7,891,578 -0.79(-3.11%)
Sep 29, 2011 25.31 25.44 24.46 25.23 3,654,485 +0.48(+1.94%)
Sep 28, 2011 25.69 25.82 24.73 24.75 4,488,998 -0.91(-3.53%)
Sep 27, 2011 25.63 26.26 25.47 25.65 4,801,859 +0.52(+2.08%)
Sep 26, 2011 24.83 25.17 24.35 25.13 3,568,022 +0.53(+2.15%)
Sep 23, 2011 24.28 24.77 24.19 24.60 3,526,329 +0.27(+1.11%)
Sep 22, 2011 24.10 24.76 23.92 24.33 5,879,730 -0.64(-2.57%)
Sep 21, 2011 25.92 26.11 24.95 24.97 5,592,822 -0.94(-3.65%)
Sep 20, 2011 26.46 26.72 25.92 25.92 2,796,551 -0.45(-1.70%)
Sep 19, 2011 26.31 26.63 26.03 26.37 3,628,471 -0.41(-1.52%)
Sep 16, 2011 26.87 27.02 26.58 26.78 5,458,894 -0.02(-0.08%)
Sep 15, 2011 26.68 26.82 26.26 26.80 4,623,187 +0.35(+1.32%)
Sep 14, 2011 26.19 26.80 25.71 26.45 3,260,769 +0.45(+1.75%)
Sep 13, 2011 25.76 26.08 25.53 25.99 4,098,174 +0.40(+1.58%)
Sep 12, 2011 24.98 25.60 24.95 25.59 5,446,977 +0.18(+0.72%)
Sep 09, 2011 25.90 26.01 25.12 25.41 3,649,537 -0.78(-2.97%)
Sep 08, 2011 26.52 26.82 26.06 26.18 3,064,476 -0.49(-1.83%)
Sep 07, 2011 26.14 26.69 26.02 26.67 3,091,794 +0.99(+3.86%)
Sep 06, 2011 24.94 25.71 24.83 25.68 3,060,596 -0.06(-0.24%)
Sep 02, 2011 26.08 26.33 25.62 25.74 2,570,257 -0.94(-3.53%)
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.