S&P Small-Cap Ishares Core ETF (NY: IJR )

108.40 USD +0.88 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 69.17 69.25 68.46 68.47 1,399,459 -0.75(-1.08%)
Dec 30, 2010 69.31 69.56 69.22 69.22 696,181 -0.13(-0.19%)
Dec 29, 2010 69.31 69.43 69.19 69.35 3,390,521 +0.17(+0.25%)
Dec 28, 2010 69.46 69.46 68.97 69.18 1,644,641 -0.14(-0.20%)
Dec 27, 2010 69.06 69.46 68.78 69.32 470,388 +0.16(+0.23%)
Dec 23, 2010 69.30 69.46 69.05 69.16 892,434 -0.37(-0.53%)
Dec 22, 2010 69.64 69.80 69.43 69.53 2,092,173 +0.02(+0.03%)
Dec 21, 2010 69.09 69.60 69.05 69.51 508,132 +0.77(+1.12%)
Dec 20, 2010 68.91 69.27 68.61 68.74 1,058,167 +0.10(+0.15%)
Dec 17, 2010 68.30 68.65 67.84 68.64 698,788 +0.33(+0.48%)
Dec 16, 2010 67.73 68.42 67.48 68.31 881,795 +0.71(+1.05%)
Dec 15, 2010 67.72 68.49 67.50 67.60 612,305 -0.18(-0.27%)
Dec 14, 2010 68.01 68.20 67.68 67.78 489,726 -0.04(-0.06%)
Dec 13, 2010 68.37 68.45 67.81 67.82 1,129,328 -0.21(-0.31%)
Dec 10, 2010 67.46 68.20 67.28 68.03 1,365,722 +0.82(+1.22%)
Dec 09, 2010 67.67 67.67 67.06 67.21 926,645 +0.10(+0.15%)
Dec 08, 2010 67.41 67.64 67.10 67.11 925,099 -0.11(-0.16%)
Dec 07, 2010 67.58 67.74 67.09 67.22 1,388,222 +0.43(+0.64%)
Dec 06, 2010 66.36 66.93 66.19 66.79 1,468,821 +0.38(+0.57%)
Dec 03, 2010 65.65 66.59 65.53 66.41 1,641,321 +0.48(+0.73%)
Dec 02, 2010 65.38 66.01 65.27 65.93 537,945 +0.66(+1.01%)
Dec 01, 2010 65.00 65.48 65.00 65.27 1,134,374 +1.32(+2.06%)
Nov 30, 2010 63.71 64.25 63.34 63.95 1,248,517 -0.47(-0.73%)
Nov 29, 2010 64.13 64.57 63.29 64.42 621,069 -0.02(-0.03%)
Nov 26, 2010 64.42 64.77 64.25 64.44 210,242 -0.37(-0.57%)
Nov 24, 2010 63.96 64.81 64.81 64.81 2,365,594 +1.46(+2.30%)
Nov 23, 2010 63.08 63.37 62.75 63.35 753,377 -0.41(-0.64%)
Nov 22, 2010 63.26 63.96 62.86 63.76 940,496 +0.35(+0.55%)
Nov 19, 2010 63.11 63.60 62.75 63.41 542,026 +0.13(+0.21%)
Nov 18, 2010 62.84 63.63 62.83 63.28 720,252 +1.05(+1.69%)
Nov 17, 2010 62.28 62.37 61.92 62.23 877,320 +0.05(+0.08%)
Nov 16, 2010 62.88 63.08 61.74 62.18 1,139,941 -1.18(-1.86%)
Nov 15, 2010 63.67 63.98 63.26 63.36 689,472 +0.05(+0.08%)
Nov 12, 2010 63.80 64.19 63.25 63.31 854,956 -1.01(-1.57%)
Nov 11, 2010 63.97 64.57 63.63 64.32 557,763 -0.36(-0.56%)
Nov 10, 2010 63.96 64.70 63.38 64.68 581,247 +0.75(+1.17%)
Nov 09, 2010 64.82 64.93 63.56 63.93 797,579 -0.67(-1.04%)
Nov 08, 2010 64.62 64.80 64.13 64.60 822,349 -0.06(-0.09%)
Nov 05, 2010 64.46 64.90 64.31 64.66 639,426 +0.36(+0.56%)
Nov 04, 2010 63.75 64.36 63.64 64.30 1,685,166 +1.57(+2.50%)
Nov 03, 2010 62.65 62.81 61.86 62.73 1,855,550 +0.23(+0.37%)
Nov 02, 2010 61.95 62.56 61.65 62.50 635,291 +1.26(+2.06%)
Nov 01, 2010 61.95 62.37 60.80 61.24 1,017,568 -0.36(-0.58%)
Oct 29, 2010 61.28 61.98 61.22 61.60 590,611 +0.13(+0.21%)
Oct 28, 2010 62.21 62.34 61.19 61.47 536,230 -0.31(-0.50%)
Oct 27, 2010 61.55 61.87 60.98 61.78 731,844 -0.22(-0.35%)
Oct 25, 2010 62.26 62.76 61.91 62.00 808,808 +0.24(+0.39%)
Oct 22, 2010 61.55 61.83 61.33 61.76 661,893 +0.38(+0.62%)
Oct 21, 2010 61.89 62.31 60.62 61.38 1,877,286 -0.26(-0.42%)
Oct 20, 2010 61.46 61.96 61.17 61.64 975,578 +0.54(+0.88%)
Oct 19, 2010 61.43 62.18 60.71 61.10 823,357 -0.88(-1.42%)
Oct 18, 2010 62.00 62.32 61.76 61.98 746,068 +0.25(+0.40%)
Oct 15, 2010 62.38 62.57 61.39 61.73 833,337 -0.19(-0.31%)
Oct 14, 2010 61.93 62.18 61.36 61.92 1,018,778 +0.05(+0.08%)
Oct 13, 2010 61.37 62.35 61.11 61.87 915,439 +0.92(+1.51%)
Oct 12, 2010 60.57 61.16 59.96 60.95 1,169,465 +0.29(+0.48%)
Oct 11, 2010 60.77 61.25 60.62 60.66 3,677,783 +0.06(+0.10%)
Oct 08, 2010 60.60 60.95 59.68 60.60 739,357 +0.68(+1.13%)
Oct 07, 2010 60.48 60.52 59.56 59.92 1,002,763 -0.15(-0.25%)
Oct 06, 2010 60.34 60.48 59.72 60.07 1,783,434 -0.24(-0.40%)
Oct 05, 2010 59.33 60.47 58.93 60.31 789,406 +1.65(+2.81%)
Oct 04, 2010 59.34 59.65 58.24 58.66 941,527 -0.80(-1.35%)
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.