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: 8:00 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 (%)
May 31, 2007 29.10 29.25 29.03 29.11 1,402,021 +0.11(+0.37%)
May 30, 2007 28.60 29.04 28.60 29.01 2,146,626 +0.16(+0.54%)
May 29, 2007 28.65 28.88 28.65 28.85 2,151,671 +0.26(+0.91%)
May 25, 2007 28.54 28.66 28.44 28.59 1,706,858 +0.15(+0.52%)
May 24, 2007 28.76 28.98 28.28 28.44 2,367,592 -0.33(-1.16%)
May 23, 2007 28.93 29.14 28.75 28.77 2,350,368 -0.12(-0.40%)
May 22, 2007 28.72 28.95 28.65 28.89 2,931,402 +0.18(+0.62%)
May 21, 2007 28.30 28.83 28.30 28.71 3,987,808 +0.32(+1.13%)
May 18, 2007 28.23 28.46 28.08 28.39 2,733,258 +0.26(+0.94%)
May 17, 2007 28.24 28.28 28.06 28.13 2,165,307 -0.14(-0.48%)
May 16, 2007 28.20 28.29 27.96 28.26 2,232,073 +0.10(+0.37%)
May 15, 2007 28.30 28.53 28.06 28.16 3,914,989 -0.14(-0.48%)
May 14, 2007 28.53 28.63 28.26 28.30 2,611,578 -0.24(-0.84%)
May 11, 2007 28.32 28.58 28.31 28.54 1,035,547 +0.22(+0.77%)
May 10, 2007 28.54 28.63 28.18 28.32 1,519,202 -0.36(-1.25%)
May 09, 2007 28.46 28.81 28.41 28.68 1,666,830 +0.16(+0.58%)
May 08, 2007 28.38 28.58 28.24 28.51 4,853,872 -0.08(-0.28%)
May 07, 2007 28.54 28.70 28.54 28.59 1,501,863 -0.11(-0.39%)
May 04, 2007 28.60 28.71 28.44 28.71 3,431,857 +0.28(+0.99%)
May 03, 2007 28.48 28.54 28.33 28.42 3,934,420 -0.01(-0.04%)
May 02, 2007 27.98 28.52 27.98 28.44 2,565,384 +0.39(+1.37%)
May 01, 2007 27.90 28.08 27.72 28.05 3,361,721 +0.16(+0.56%)
Apr 30, 2007 28.45 28.45 27.82 27.89 1,620,659 -0.49(-1.73%)
Apr 27, 2007 28.38 28.46 28.27 28.38 1,030,169 -0.13(-0.46%)
Apr 26, 2007 28.37 28.53 28.22 28.52 1,189,421 +0.15(+0.52%)
Apr 25, 2007 28.40 28.49 28.19 28.37 1,106,572 +0.17(+0.61%)
Apr 24, 2007 28.26 28.26 27.99 28.20 881,392 -0.02(-0.07%)
Apr 23, 2007 28.18 28.35 28.14 28.22 2,283,209 -0.04(-0.16%)
Apr 20, 2007 28.20 28.26 28.08 28.26 6,125,491 +0.32(+1.13%)
Apr 19, 2007 27.83 28.06 27.71 27.94 13,709,448 -0.06(-0.20%)
Apr 18, 2007 28.09 28.13 27.98 28.00 2,665,944 -0.18(-0.63%)
Apr 17, 2007 28.28 28.29 28.06 28.18 1,912,503 -0.07(-0.24%)
Apr 16, 2007 28.06 28.24 28.01 28.24 1,136,324 +0.33(+1.19%)
Apr 13, 2007 27.70 27.91 27.64 27.91 1,998,153 +0.21(+0.77%)
Apr 12, 2007 27.52 27.75 27.36 27.70 9,715,684 +0.14(+0.52%)
Apr 11, 2007 27.79 27.79 27.44 27.55 1,593,590 -0.19(-0.69%)
Apr 10, 2007 27.62 27.81 27.62 27.75 1,362,715 +0.10(+0.35%)
Apr 09, 2007 27.74 27.74 27.59 27.65 2,157,338 +0.03(+0.12%)
Apr 05, 2007 27.57 27.73 27.57 27.62 2,392,005 -0.04(-0.15%)
Apr 04, 2007 27.65 27.67 27.52 27.66 1,234,879 +0.04(+0.16%)
Apr 03, 2007 27.44 27.70 27.44 27.61 1,185,290 +0.26(+0.95%)
Apr 02, 2007 27.31 27.41 27.23 27.35 1,722,134 +0.09(+0.34%)
Mar 30, 2007 27.31 27.43 27.10 27.26 2,089,143 +0.00(+0.00%)
Mar 29, 2007 27.31 27.38 27.02 27.26 1,957,797 +0.13(+0.49%)
Mar 28, 2007 27.20 27.31 27.02 27.13 1,945,839 -0.22(-0.81%)
Mar 27, 2007 27.41 27.41 27.21 27.35 871,243 -0.08(-0.29%)
Mar 26, 2007 27.62 27.63 27.29 27.43 3,627,592 -0.15(-0.55%)
Mar 23, 2007 27.52 27.61 27.46 27.58 3,828,653 +0.07(+0.26%)
Mar 22, 2007 27.54 27.54 27.32 27.51 1,348,787 +0.04(+0.15%)
Mar 21, 2007 27.06 27.51 26.96 27.47 1,660,602 +0.45(+1.68%)
Mar 20, 2007 26.75 27.02 26.70 27.02 1,100,093 +0.23(+0.87%)
Mar 19, 2007 26.66 26.88 26.66 26.78 3,203,124 +0.27(+1.01%)
Mar 16, 2007 26.65 26.69 26.41 26.51 2,534,001 -0.08(-0.30%)
Mar 15, 2007 26.38 26.64 26.38 26.59 4,146,773 +0.19(+0.71%)
Mar 14, 2007 26.07 26.44 25.88 26.41 4,933,479 +0.26(+0.98%)
Mar 13, 2007 26.76 26.67 26.12 26.15 1,962,530 -0.61(-2.29%)
Mar 12, 2007 26.62 26.81 26.58 26.76 1,455,331 +0.07(+0.26%)
Mar 09, 2007 26.77 26.77 26.49 26.69 1,485,474 +0.11(+0.41%)
Mar 08, 2007 26.56 26.72 26.46 26.59 2,253,995 +0.27(+1.04%)
Mar 07, 2007 26.35 26.53 26.24 26.31 1,472,520 -0.03(-0.12%)
Mar 06, 2007 26.09 26.48 26.03 26.35 2,601,511 +0.59(+2.31%)
Mar 05, 2007 25.91 26.39 25.75 25.75 4,699,062 -0.53(-2.02%)
Mar 02, 2007 26.72 26.75 26.28 26.28 3,591,495 -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.