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 (%)
Jun 30, 2006 24.90 24.92 24.57 24.92 6,128,391 +0.14(+0.58%)
Jun 29, 2006 24.11 24.78 24.06 24.78 4,440,069 +0.84(+3.52%)
Jun 28, 2006 23.91 23.94 23.65 23.94 3,651,719 +0.11(+0.45%)
Jun 27, 2006 24.27 24.34 23.77 23.83 1,944,461 -0.41(-1.67%)
Jun 26, 2006 24.12 24.23 24.06 24.23 4,743,797 +0.27(+1.12%)
Jun 23, 2006 23.82 24.11 23.69 23.96 1,278,700 +0.10(+0.40%)
Jun 22, 2006 23.87 23.97 23.75 23.87 3,798,974 -0.12(-0.49%)
Jun 21, 2006 23.57 24.05 23.56 23.98 9,661,510 +0.41(+1.72%)
Jun 20, 2006 23.67 23.84 23.54 23.58 3,377,641 -0.08(-0.36%)
Jun 19, 2006 24.08 24.10 23.59 23.66 3,474,565 -0.24(-0.99%)
Jun 16, 2006 24.27 24.29 23.90 23.90 2,300,763 -0.40(-1.64%)
Jun 15, 2006 23.76 24.33 23.69 24.30 2,608,229 +0.79(+3.36%)
Jun 14, 2006 23.34 23.61 23.27 23.51 4,860,654 +0.09(+0.39%)
Jun 13, 2006 23.57 23.93 23.31 23.41 13,951,832 -0.32(-1.34%)
Jun 12, 2006 24.23 24.26 23.64 23.73 12,163,347 -0.53(-2.17%)
Jun 09, 2006 24.51 24.68 24.19 24.26 2,095,951 -0.16(-0.67%)
Jun 08, 2006 24.17 24.45 23.68 24.42 6,903,036 +0.03(+0.12%)
Jun 07, 2006 24.60 24.88 24.39 24.39 16,662,467 -0.25(-1.01%)
Jun 06, 2006 24.82 24.84 24.29 24.64 3,136,452 -0.12(-0.49%)
Jun 05, 2006 25.30 25.36 24.69 24.76 2,949,082 -0.65(-2.54%)
Jun 02, 2006 25.56 25.61 25.21 25.41 3,059,461 -0.01(-0.03%)
Jun 01, 2006 25.04 25.42 24.94 25.42 3,774,556 +0.40(+1.60%)
May 31, 2006 24.69 25.02 24.66 25.02 2,757,477 +0.38(+1.53%)
May 30, 2006 25.15 25.16 24.62 24.64 3,198,992 -0.64(-2.52%)
May 26, 2006 25.26 25.33 25.11 25.28 4,650,361 +0.12(+0.48%)
May 25, 2006 24.99 25.17 24.83 25.16 5,616,114 +0.44(+1.77%)
May 24, 2006 24.64 24.90 24.14 24.72 5,325,591 +0.15(+0.62%)
May 23, 2006 25.08 25.29 24.57 24.57 19,404,746 -0.32(-1.27%)
May 22, 2006 24.77 25.07 24.55 24.88 20,414,100 -0.16(-0.63%)
May 19, 2006 24.88 25.16 24.64 25.04 9,307,700 +0.19(+0.76%)
May 18, 2006 25.20 25.38 24.85 24.85 2,193,374 -0.27(-1.09%)
May 17, 2006 25.39 25.50 25.11 25.12 7,237,661 -0.44(-1.73%)
May 16, 2006 25.64 25.68 25.41 25.57 4,524,784 +0.04(+0.14%)
May 15, 2006 25.35 25.61 25.25 25.53 13,854,908 -0.06(-0.22%)
May 12, 2006 25.96 25.97 25.57 25.59 6,159,287 -0.55(-2.09%)
May 11, 2006 26.73 26.73 26.12 26.13 4,643,136 -0.59(-2.21%)
May 10, 2006 26.83 26.83 26.60 26.72 1,582,926 -0.12(-0.46%)
May 09, 2006 26.83 26.89 26.75 26.85 870,821 +0.02(+0.06%)
May 08, 2006 26.78 26.88 26.70 26.83 913,677 +0.03(+0.12%)
May 05, 2006 26.71 26.92 26.65 26.80 708,866 +0.25(+0.94%)
May 04, 2006 26.35 26.57 26.34 26.55 951,051 +0.30(+1.13%)
May 03, 2006 26.27 26.36 26.11 26.25 1,377,617 -0.02(-0.08%)
May 02, 2006 26.22 26.32 26.05 26.27 4,295,804 +0.22(+0.86%)
May 01, 2006 26.37 26.38 26.05 26.05 1,380,856 -0.16(-0.61%)
Apr 28, 2006 25.89 26.34 25.89 26.21 4,759,744 +0.20(+0.77%)
Apr 27, 2006 26.10 26.32 25.81 26.01 10,711,230 -0.24(-0.92%)
Apr 26, 2006 26.16 26.50 26.16 26.25 9,539,171 +0.04(+0.17%)
Apr 25, 2006 26.34 26.34 26.04 26.20 1,675,366 -0.08(-0.31%)
Apr 24, 2006 26.38 26.38 26.19 26.28 2,269,866 -0.22(-0.82%)
Apr 21, 2006 26.64 26.65 26.33 26.50 6,840,496 -0.02(-0.08%)
Apr 20, 2006 26.64 26.64 26.25 26.52 7,937,059 -0.04(-0.14%)
Apr 19, 2006 26.34 26.63 26.34 26.56 7,878,755 +0.23(+0.87%)
Apr 18, 2006 25.82 26.34 25.81 26.33 7,510,742 +0.63(+2.44%)
Apr 17, 2006 25.70 25.79 25.53 25.70 2,831,976 +0.01(+0.03%)
Apr 13, 2006 25.66 25.79 25.42 25.69 1,448,877 +0.04(+0.14%)
Apr 12, 2006 25.48 25.68 25.46 25.66 4,891,799 +0.17(+0.68%)
Apr 11, 2006 25.86 25.95 25.44 25.49 2,435,559 -0.36(-1.38%)
Apr 10, 2006 25.91 26.04 25.73 25.84 1,912,568 -0.07(-0.26%)
Apr 07, 2006 26.36 26.42 25.85 25.91 3,136,452 -0.33(-1.25%)
Apr 06, 2006 26.23 26.28 26.06 26.24 1,471,053 +0.01(+0.03%)
Apr 05, 2006 26.13 26.28 26.00 26.23 1,378,863 +0.06(+0.25%)
Apr 04, 2006 26.04 26.23 25.91 26.17 6,979,030 +0.16(+0.62%)
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.