Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 28.70 28.73 28.40 28.41 3,373,368 -0.31(-1.08%)
Dec 30, 2010 28.75 28.86 28.72 28.72 1,678,130 -0.05(-0.19%)
Dec 29, 2010 28.75 28.80 28.70 28.77 8,172,783 +0.07(+0.25%)
Dec 28, 2010 28.82 28.82 28.61 28.70 3,964,374 -0.06(-0.20%)
Dec 27, 2010 28.65 28.82 28.53 28.76 1,133,860 +0.07(+0.23%)
Dec 23, 2010 28.75 28.82 28.65 28.69 2,151,194 +0.12(+0.42%)
Dec 22, 2010 28.62 28.68 28.53 28.57 5,091,559 +0.01(+0.03%)
Dec 21, 2010 28.39 28.60 28.37 28.56 1,236,601 +0.32(+1.12%)
Dec 20, 2010 28.32 28.46 28.19 28.25 2,575,178 +0.04(+0.15%)
Dec 17, 2010 28.07 28.21 27.88 28.20 1,700,586 +0.14(+0.48%)
Dec 16, 2010 27.83 28.11 27.73 28.07 2,145,956 +0.29(+1.05%)
Dec 15, 2010 27.83 28.14 27.74 27.78 1,490,119 -0.07(-0.27%)
Dec 14, 2010 27.95 28.02 27.81 27.85 1,191,808 -0.02(-0.06%)
Dec 13, 2010 28.09 28.13 27.86 27.87 2,748,357 -0.09(-0.31%)
Dec 10, 2010 27.72 28.02 27.65 27.95 3,323,651 +0.34(+1.22%)
Dec 09, 2010 27.81 27.81 27.56 27.62 2,255,104 +0.04(+0.15%)
Dec 08, 2010 27.70 27.79 27.57 27.58 2,251,341 -0.05(-0.16%)
Dec 07, 2010 27.77 27.84 27.57 27.62 3,378,408 +0.18(+0.64%)
Dec 06, 2010 27.27 27.50 27.20 27.44 3,574,555 +0.16(+0.57%)
Dec 03, 2010 26.98 27.36 26.93 27.29 3,994,355 +0.20(+0.73%)
Dec 02, 2010 26.87 27.12 26.82 27.09 1,309,155 +0.27(+1.01%)
Dec 01, 2010 26.71 26.91 26.71 26.82 2,760,638 +0.54(+2.06%)
Nov 30, 2010 26.18 26.40 26.03 26.28 3,038,418 -0.19(-0.73%)
Nov 29, 2010 26.35 26.53 26.01 26.47 1,511,447 -0.01(-0.03%)
Nov 26, 2010 26.47 26.62 26.40 26.48 511,649 -0.15(-0.57%)
Nov 24, 2010 26.28 26.63 26.63 26.63 5,756,962 +0.60(+2.30%)
Nov 23, 2010 25.92 26.04 25.78 26.03 1,833,435 -0.17(-0.64%)
Nov 22, 2010 25.99 26.28 25.83 26.20 2,288,812 +0.14(+0.55%)
Nov 19, 2010 25.93 26.13 25.78 26.06 1,319,086 +0.05(+0.21%)
Nov 18, 2010 25.82 26.15 25.82 26.00 1,752,821 +0.43(+1.69%)
Nov 17, 2010 25.59 25.63 25.44 25.57 2,135,065 +0.02(+0.08%)
Nov 16, 2010 25.84 25.92 25.37 25.55 2,774,186 -0.48(-1.86%)
Nov 15, 2010 26.16 26.29 25.99 26.04 1,677,914 +0.02(+0.08%)
Nov 12, 2010 26.22 26.38 25.99 26.01 2,080,640 -0.41(-1.57%)
Nov 11, 2010 26.29 26.53 26.15 26.43 1,357,384 -0.15(-0.56%)
Nov 10, 2010 26.28 26.59 26.04 26.58 1,414,535 +0.31(+1.17%)
Nov 09, 2010 26.64 26.68 26.12 26.27 1,941,006 -0.28(-1.04%)
Nov 08, 2010 26.55 26.63 26.35 26.54 2,001,286 -0.02(-0.09%)
Nov 05, 2010 26.49 26.67 26.43 26.57 1,556,121 +0.15(+0.56%)
Nov 04, 2010 26.20 26.45 26.15 26.42 4,101,057 +0.65(+2.50%)
Nov 03, 2010 25.74 25.81 25.42 25.78 4,515,708 +0.09(+0.37%)
Nov 02, 2010 25.46 25.71 25.33 25.68 1,546,058 +0.52(+2.06%)
Nov 01, 2010 25.46 25.63 24.98 25.16 2,476,376 -0.15(-0.58%)
Oct 29, 2010 25.18 25.47 25.16 25.31 1,437,324 +0.05(+0.21%)
Oct 28, 2010 25.56 25.62 25.14 25.26 1,304,981 -0.13(-0.50%)
Oct 27, 2010 25.29 25.42 25.06 25.39 1,781,031 -0.09(-0.35%)
Oct 25, 2010 25.58 25.79 25.44 25.48 1,968,333 +0.10(+0.39%)
Oct 22, 2010 25.29 25.41 25.20 25.38 1,610,797 +0.16(+0.62%)
Oct 21, 2010 25.43 25.60 24.91 25.22 4,568,605 -0.11(-0.42%)
Oct 20, 2010 25.25 25.46 25.13 25.33 2,374,188 +0.22(+0.88%)
Oct 19, 2010 25.24 25.55 24.95 25.11 2,003,740 -0.36(-1.42%)
Oct 18, 2010 25.48 25.61 25.38 25.47 1,815,647 +0.10(+0.40%)
Oct 15, 2010 25.63 25.71 25.23 25.37 2,028,027 -0.08(-0.31%)
Oct 14, 2010 25.45 25.55 25.21 25.44 2,479,321 +0.02(+0.08%)
Oct 13, 2010 25.22 25.62 25.11 25.42 2,227,832 +0.38(+1.51%)
Oct 12, 2010 24.89 25.13 24.64 25.05 2,846,036 +0.12(+0.48%)
Oct 11, 2010 24.97 25.17 24.91 24.93 8,950,335 +0.02(+0.10%)
Oct 08, 2010 24.90 25.05 24.52 24.90 1,799,315 +0.28(+1.14%)
Oct 07, 2010 24.85 24.87 24.47 24.62 2,440,346 -0.06(-0.25%)
Oct 06, 2010 24.79 24.85 24.54 24.68 4,340,205 -0.10(-0.40%)
Oct 05, 2010 24.38 24.85 24.21 24.78 1,921,116 +0.68(+2.81%)
Oct 04, 2010 24.38 24.51 23.93 24.10 2,291,321 -0.33(-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.