Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

107.31 +1.66 (+1.57%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2007 26.72 27.02 26.53 26.85 2,990,629 +0.16(+0.59%)
Feb 27, 2007 27.39 27.47 26.69 26.69 5,144,231 -1.14(-4.08%)
Feb 26, 2007 28.02 28.06 27.66 27.83 2,542,102 -0.08(-0.29%)
Feb 23, 2007 28.01 28.01 27.81 27.91 3,056,644 -0.12(-0.43%)
Feb 22, 2007 28.04 28.06 27.79 28.03 2,171,289 +0.02(+0.09%)
Feb 21, 2007 27.77 28.01 27.77 28.00 3,388,217 +0.12(+0.42%)
Feb 20, 2007 27.62 27.96 27.47 27.89 1,669,570 +0.26(+0.93%)
Feb 16, 2007 27.56 27.67 27.39 27.63 1,587,611 +0.09(+0.32%)
Feb 15, 2007 27.51 27.64 27.41 27.54 1,280,950 +0.03(+0.12%)
Feb 14, 2007 27.46 27.63 27.40 27.51 1,766,813 +0.08(+0.28%)
Feb 13, 2007 27.28 27.43 27.22 27.43 10,832,510 +0.26(+0.95%)
Feb 12, 2007 27.35 27.35 27.08 27.18 4,306,655 -0.21(-0.76%)
Feb 09, 2007 27.57 27.59 27.16 27.38 1,994,168 -0.18(-0.67%)
Feb 08, 2007 27.44 27.61 27.41 27.57 1,768,967 -0.08(-0.29%)
Feb 07, 2007 27.52 27.65 27.41 27.65 1,139,204 +0.22(+0.80%)
Feb 06, 2007 27.39 27.43 27.21 27.43 1,197,995 +0.10(+0.38%)
Feb 05, 2007 27.41 27.44 27.23 27.32 2,090,824 -0.06(-0.22%)
Feb 02, 2007 27.39 27.45 27.29 27.38 1,388,070 -0.00(-0.01%)
Feb 01, 2007 27.18 27.39 27.08 27.39 7,018,574 +0.37(+1.37%)
Jan 31, 2007 26.86 27.14 26.70 27.02 6,099,090 +0.12(+0.46%)
Jan 30, 2007 26.80 26.90 26.64 26.90 1,051,764 +0.20(+0.74%)
Jan 29, 2007 26.53 26.78 26.51 26.70 2,814,504 +0.17(+0.65%)
Jan 26, 2007 26.61 26.61 26.28 26.53 946,887 +0.06(+0.23%)
Jan 25, 2007 26.76 26.81 26.39 26.47 1,468,036 -0.33(-1.24%)
Jan 24, 2007 26.55 26.80 26.51 26.80 1,714,660 +0.28(+1.06%)
Jan 23, 2007 26.16 26.59 26.16 26.52 1,721,386 +0.30(+1.13%)
Jan 22, 2007 26.45 26.47 26.15 26.22 2,292,359 -0.23(-0.87%)
Jan 19, 2007 26.18 26.49 26.18 26.45 1,743,308 +0.18(+0.67%)
Jan 18, 2007 26.57 26.58 26.22 26.27 1,743,807 -0.33(-1.25%)
Jan 17, 2007 26.47 26.69 26.47 26.61 1,754,768 +0.01(+0.05%)
Jan 16, 2007 26.74 26.82 26.50 26.59 3,176,220 -0.10(-0.38%)
Jan 12, 2007 26.51 26.70 26.48 26.69 2,031,535 +0.24(+0.93%)
Jan 11, 2007 26.29 26.56 26.21 26.45 1,470,776 +0.26(+1.01%)
Jan 10, 2007 26.03 26.21 25.96 26.18 4,369,482 +0.01(+0.03%)
Jan 09, 2007 26.10 26.21 25.84 26.18 5,892,324 +0.05(+0.20%)
Jan 08, 2007 26.12 26.18 25.86 26.12 1,696,973 -0.02(-0.06%)
Jan 05, 2007 26.39 26.39 26.01 26.14 4,817,641 -0.29(-1.11%)
Jan 04, 2007 26.45 26.55 26.18 26.43 3,069,349 -0.02(-0.08%)
Jan 03, 2007 26.73 26.75 26.15 26.45 3,491,600 -0.04(-0.14%)
Dec 29, 2006 26.75 26.78 26.46 26.49 4,887,891 -0.28(-1.05%)
Dec 28, 2006 26.82 26.88 26.70 26.77 1,596,081 -0.10(-0.39%)
Dec 27, 2006 26.62 26.88 26.62 26.88 961,585 +0.37(+1.39%)
Dec 26, 2006 26.31 26.55 26.31 26.51 1,450,847 +0.23(+0.89%)
Dec 22, 2006 26.33 26.46 26.19 26.27 1,680,033 -0.08(-0.30%)
Dec 21, 2006 26.55 26.65 26.30 26.35 3,701,604 -0.22(-0.83%)
Dec 20, 2006 26.50 26.69 26.49 26.57 1,764,732 +0.08(+0.30%)
Dec 19, 2006 26.26 26.54 26.17 26.49 1,491,453 +0.09(+0.35%)
Dec 18, 2006 26.79 26.85 26.36 26.40 1,731,600 -0.35(-1.31%)
Dec 15, 2006 26.96 26.96 26.69 26.75 4,031,433 -0.13(-0.49%)
Dec 14, 2006 26.67 27.00 26.67 26.88 2,225,845 +0.21(+0.80%)
Dec 13, 2006 26.81 26.86 26.58 26.67 1,967,014 +0.02(+0.06%)
Dec 12, 2006 26.81 26.81 26.51 26.65 838,023 -0.16(-0.58%)
Dec 11, 2006 26.81 26.87 26.70 26.81 10,411,525 +0.03(+0.10%)
Dec 08, 2006 26.84 26.94 26.58 26.78 1,568,180 -0.05(-0.19%)
Dec 07, 2006 27.02 27.02 26.77 26.84 858,700 -0.10(-0.37%)
Dec 06, 2006 26.94 27.04 26.79 26.94 1,127,246 -0.05(-0.18%)
Dec 05, 2006 26.92 27.05 26.84 26.98 1,925,163 +0.07(+0.25%)
Dec 04, 2006 26.43 26.92 26.43 26.92 1,645,406 +0.46(+1.74%)
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.