Skip to main content

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

118.12 +2.26 (+1.95%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 33.58 34.24 33.46 34.16 3,951,056 +0.64(+1.90%)
Dec 28, 2012 33.59 33.84 33.51 33.52 1,750,264 -0.23(-0.67%)
Dec 27, 2012 33.79 33.83 33.31 33.75 2,591,650 +0.04(+0.10%)
Dec 26, 2012 34.09 34.09 33.71 33.71 2,437,321 -0.30(-0.87%)
Dec 24, 2012 34.11 34.16 33.91 34.01 2,082,502 -0.13(-0.38%)
Dec 21, 2012 33.75 34.14 33.68 34.14 2,439,331 -0.10(-0.31%)
Dec 20, 2012 34.10 34.29 33.98 34.25 5,869,179 +0.20(+0.59%)
Dec 19, 2012 34.14 34.27 33.96 34.05 3,942,758 -0.14(-0.41%)
Dec 18, 2012 33.81 34.21 33.69 34.19 3,217,443 +0.54(+1.61%)
Dec 17, 2012 33.30 33.66 33.28 33.65 1,807,199 +0.41(+1.22%)
Dec 14, 2012 33.24 33.38 33.12 33.24 1,838,389 -0.07(-0.20%)
Dec 13, 2012 33.51 33.59 33.17 33.31 1,803,630 -0.17(-0.52%)
Dec 12, 2012 33.81 33.83 33.42 33.48 6,350,760 -0.17(-0.50%)
Dec 11, 2012 33.55 33.73 33.49 33.65 2,905,591 +0.29(+0.88%)
Dec 10, 2012 33.28 33.42 33.24 33.36 1,544,305 +0.13(+0.39%)
Dec 07, 2012 33.39 33.39 33.10 33.23 1,656,359 +0.00(+0.00%)
Dec 06, 2012 33.17 33.28 33.01 33.23 1,704,798 +0.06(+0.18%)
Dec 05, 2012 33.40 33.40 32.95 33.17 1,559,175 -0.10(-0.30%)
Dec 04, 2012 33.22 33.32 32.97 33.27 990,999 +0.02(+0.07%)
Nov 30, 2012 33.39 33.39 33.10 33.25 1,453,467 -0.08(-0.25%)
Nov 29, 2012 33.23 33.37 33.07 33.33 1,294,759 +0.37(+1.14%)
Nov 28, 2012 32.59 32.96 32.36 32.95 1,208,970 +0.20(+0.63%)
Nov 27, 2012 32.72 32.97 32.68 32.75 1,191,851 -0.00(-0.01%)
Nov 26, 2012 32.55 32.75 32.48 32.75 1,910,821 +0.12(+0.37%)
Nov 23, 2012 32.37 32.63 32.36 32.63 714,771 +0.34(+1.07%)
Nov 21, 2012 32.24 32.30 32.10 32.29 1,252,725 +0.12(+0.38%)
Nov 20, 2012 32.03 32.19 31.89 32.16 1,277,482 +0.10(+0.30%)
Nov 19, 2012 31.69 32.08 31.66 32.07 2,531,793 +0.64(+2.05%)
Nov 16, 2012 31.17 31.48 30.91 31.42 1,392,026 +0.22(+0.71%)
Nov 15, 2012 31.34 31.45 30.97 31.20 3,128,879 -0.21(-0.67%)
Nov 14, 2012 32.00 32.04 31.33 31.41 1,744,034 -0.51(-1.61%)
Nov 13, 2012 31.90 32.24 31.86 31.93 1,411,940 -0.16(-0.49%)
Nov 12, 2012 32.22 32.27 32.04 32.08 1,290,509 -0.09(-0.28%)
Nov 09, 2012 32.00 32.41 31.95 32.17 2,740,295 +0.05(+0.15%)
Nov 08, 2012 32.57 32.65 32.13 32.13 4,685,606 -0.51(-1.55%)
Nov 07, 2012 32.98 32.99 32.45 32.63 2,325,057 -0.76(-2.28%)
Nov 06, 2012 33.19 33.48 33.09 33.39 728,078 +0.30(+0.91%)
Nov 05, 2012 32.85 33.12 32.74 33.09 932,941 +0.26(+0.80%)
Nov 02, 2012 33.43 33.45 32.83 32.83 1,031,390 -0.44(-1.34%)
Nov 01, 2012 32.95 33.34 32.86 33.28 1,688,749 +0.46(+1.39%)
Oct 31, 2012 32.61 32.90 32.52 32.82 1,675,242 +0.19(+0.57%)
Oct 26, 2012 32.74 32.63 32.63 32.63 2,833,703 -0.14(-0.41%)
Oct 25, 2012 32.96 33.03 32.54 32.77 1,227,661 +0.11(+0.33%)
Oct 24, 2012 32.89 32.92 32.55 32.66 1,389,637 -0.10(-0.31%)
Oct 23, 2012 32.64 32.81 32.37 32.76 1,086,731 -0.17(-0.52%)
Oct 19, 2012 33.21 33.24 32.77 32.93 1,299,937 -0.56(-1.67%)
Oct 18, 2012 33.60 33.70 33.47 33.48 1,232,559 -0.17(-0.51%)
Oct 17, 2012 33.44 33.70 33.39 33.66 984,358 +0.30(+0.90%)
Oct 16, 2012 33.28 33.41 33.23 33.35 950,363 +0.26(+0.78%)
Oct 15, 2012 33.01 33.12 32.79 33.10 1,015,178 +0.20(+0.62%)
Oct 12, 2012 33.16 33.25 32.82 32.89 1,098,950 -0.30(-0.89%)
Oct 11, 2012 33.40 33.47 33.13 33.19 1,229,846 +0.08(+0.24%)
Oct 10, 2012 33.20 33.24 33.02 33.11 1,253,134 -0.07(-0.22%)
Oct 09, 2012 33.60 33.61 33.13 33.18 1,581,483 -0.40(-1.18%)
Oct 08, 2012 33.59 33.69 33.51 33.58 1,015,981 -0.19(-0.55%)
Oct 05, 2012 33.94 34.21 33.68 33.77 1,391,500 -0.06(-0.18%)
Oct 04, 2012 33.73 33.85 33.42 33.83 3,303,021 +0.24(+0.71%)
Oct 03, 2012 33.77 33.85 33.45 33.59 1,907,674 -0.14(-0.43%)
Oct 02, 2012 33.88 33.88 33.56 33.73 1,263,041 +0.06(+0.17%)
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.