Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 30.77 30.85 30.41 30.62 7,325,059 +0.03(+0.10%)
Jan 30, 2012 30.54 30.69 30.38 30.59 10,527,135 -0.23(-0.75%)
Jan 27, 2012 30.53 30.85 30.49 30.82 5,781,953 +0.14(+0.45%)
Jan 26, 2012 30.94 30.94 30.51 30.68 4,322,159 -0.06(-0.21%)
Jan 25, 2012 30.49 30.80 30.33 30.74 3,692,126 +0.21(+0.70%)
Jan 24, 2012 30.12 30.57 30.03 30.53 3,410,614 +0.19(+0.61%)
Jan 23, 2012 30.40 30.59 30.11 30.34 3,470,839 -0.05(-0.17%)
Jan 20, 2012 30.29 30.47 30.25 30.39 2,277,523 +0.05(+0.15%)
Jan 19, 2012 30.33 30.42 30.13 30.35 3,619,657 +0.17(+0.57%)
Jan 18, 2012 29.62 30.17 29.58 30.17 3,919,027 +0.52(+1.76%)
Jan 17, 2012 29.94 29.99 29.61 29.65 4,232,253 +0.01(+0.04%)
Jan 13, 2012 29.64 29.70 29.36 29.64 6,257,278 -0.20(-0.66%)
Jan 12, 2012 29.81 29.88 29.48 29.84 5,047,792 +0.11(+0.38%)
Jan 11, 2012 29.55 29.76 29.48 29.72 5,037,962 +0.12(+0.41%)
Jan 10, 2012 29.59 29.68 29.50 29.60 3,596,955 +0.39(+1.34%)
Jan 09, 2012 29.24 29.26 28.92 29.21 3,661,663 +0.12(+0.40%)
Jan 06, 2012 29.16 29.31 28.90 29.09 2,839,382 -0.10(-0.33%)
Jan 05, 2012 28.85 29.29 28.51 29.19 5,462,007 +0.17(+0.59%)
Jan 04, 2012 29.04 29.11 28.82 29.02 4,492,984 +0.29(+1.02%)
Dec 30, 2011 28.96 29.09 28.71 28.72 2,492,678 -0.27(-0.93%)
Dec 29, 2011 28.81 29.08 28.73 28.99 2,545,343 +0.32(+1.13%)
Dec 28, 2011 29.21 29.26 28.61 28.67 5,507,028 -0.50(-1.72%)
Dec 27, 2011 28.98 29.36 28.89 29.17 1,965,848 +0.11(+0.38%)
Dec 23, 2011 29.10 29.14 28.89 29.06 2,107,599 +0.29(+1.01%)
Dec 21, 2011 28.48 28.84 28.20 28.77 5,686,775 +0.16(+0.56%)
Dec 20, 2011 28.13 28.65 28.04 28.61 6,072,759 +1.11(+4.05%)
Dec 19, 2011 28.21 28.32 27.46 27.49 3,097,869 -0.47(-1.69%)
Dec 16, 2011 27.91 28.34 27.75 27.97 8,539,826 +0.23(+0.82%)
Dec 15, 2011 27.80 27.82 27.47 27.74 5,087,637 +0.34(+1.25%)
Dec 14, 2011 27.58 27.69 27.31 27.40 4,531,422 -0.39(-1.40%)
Dec 13, 2011 28.55 28.68 27.63 27.79 4,466,854 -0.51(-1.81%)
Dec 12, 2011 28.36 28.36 27.94 28.30 9,071,495 -0.35(-1.23%)
Dec 09, 2011 27.88 28.82 27.82 28.65 3,099,857 +0.86(+3.09%)
Dec 08, 2011 28.39 28.45 27.75 27.79 3,926,398 -0.86(-3.01%)
Dec 07, 2011 28.50 28.78 28.03 28.65 3,174,068 -0.01(-0.03%)
Dec 06, 2011 28.75 28.85 28.44 28.66 2,065,754 -0.01(-0.03%)
Dec 05, 2011 28.81 28.93 28.47 28.67 4,432,574 +0.43(+1.51%)
Dec 02, 2011 28.52 28.75 28.22 28.24 1,984,398 +0.05(+0.18%)
Dec 01, 2011 28.32 28.55 28.15 28.19 2,686,083 -0.17(-0.61%)
Nov 30, 2011 27.82 28.39 27.75 28.37 3,616,489 +1.58(+5.91%)
Nov 29, 2011 26.91 27.00 26.63 26.78 2,979,484 -0.10(-0.37%)
Nov 28, 2011 26.52 26.91 26.48 26.88 12,645,862 +1.20(+4.68%)
Nov 25, 2011 25.81 26.21 25.68 25.68 915,428 -0.33(-1.26%)
Nov 23, 2011 26.52 26.58 25.97 26.01 2,740,072 -0.79(-2.96%)
Nov 22, 2011 26.97 27.17 26.68 26.80 3,515,226 -0.18(-0.68%)
Nov 21, 2011 27.14 27.26 26.81 26.98 2,748,577 -0.69(-2.48%)
Nov 18, 2011 27.72 27.82 27.44 27.67 2,558,081 +0.07(+0.24%)
Nov 17, 2011 27.88 28.11 27.44 27.60 5,854,665 -0.34(-1.20%)
Nov 16, 2011 28.09 28.58 27.85 27.94 16,569,192 -0.46(-1.62%)
Nov 15, 2011 27.95 28.57 27.75 28.40 2,690,286 +0.35(+1.26%)
Nov 14, 2011 28.31 28.42 27.88 28.05 4,289,879 -0.41(-1.43%)
Nov 11, 2011 28.07 28.53 27.98 28.45 2,776,168 +0.77(+2.77%)
Nov 10, 2011 28.01 28.01 27.38 27.69 3,017,783 +0.16(+0.59%)
Nov 09, 2011 28.06 28.21 27.46 27.52 4,101,123 -1.27(-4.42%)
Nov 08, 2011 28.62 28.83 28.03 28.80 4,486,515 +0.38(+1.33%)
Nov 07, 2011 28.40 28.55 27.82 28.42 4,236,544 -0.03(-0.10%)
Nov 04, 2011 28.30 28.50 28.02 28.45 5,598,666 -0.16(-0.56%)
Nov 03, 2011 28.33 28.64 27.57 28.61 4,451,756 +0.70(+2.49%)
Nov 02, 2011 27.71 27.96 27.44 27.91 4,883,176 +0.62(+2.29%)
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.