Skip to main content

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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 29.85 29.88 29.54 29.54 3,243,254 -0.32(-1.08%)
Dec 30, 2010 29.91 30.02 29.87 29.87 1,613,403 -0.06(-0.19%)
Dec 29, 2010 29.91 29.96 29.86 29.92 7,857,551 +0.07(+0.25%)
Dec 28, 2010 29.97 29.97 29.76 29.85 3,811,464 -0.06(-0.20%)
Dec 27, 2010 29.80 29.97 29.68 29.91 1,090,126 +0.07(+0.23%)
Dec 23, 2010 29.90 29.97 29.80 29.84 2,068,220 -0.09(-0.30%)
Dec 22, 2010 29.98 30.05 29.89 29.93 4,860,191 +0.01(+0.03%)
Dec 21, 2010 29.74 29.96 29.72 29.92 1,180,408 +0.33(+1.12%)
Dec 20, 2010 29.66 29.82 29.53 29.59 2,458,159 +0.04(+0.15%)
Dec 17, 2010 29.40 29.55 29.20 29.55 1,623,308 +0.14(+0.48%)
Dec 16, 2010 29.16 29.45 29.05 29.41 2,048,440 +0.31(+1.05%)
Dec 15, 2010 29.15 29.48 29.06 29.10 1,422,405 -0.08(-0.27%)
Dec 14, 2010 29.28 29.36 29.13 29.18 1,137,650 -0.02(-0.06%)
Dec 13, 2010 29.43 29.47 29.19 29.19 2,623,468 -0.09(-0.31%)
Dec 10, 2010 29.04 29.36 28.96 29.29 3,172,620 +0.35(+1.22%)
Dec 09, 2010 29.13 29.13 28.87 28.93 2,152,628 +0.04(+0.15%)
Dec 08, 2010 29.02 29.12 28.88 28.89 2,149,037 -0.05(-0.16%)
Dec 07, 2010 29.09 29.16 28.88 28.94 3,224,888 +0.19(+0.64%)
Dec 06, 2010 28.57 28.81 28.49 28.75 3,412,122 +0.16(+0.57%)
Dec 03, 2010 28.26 28.67 28.21 28.59 3,812,846 +0.21(+0.73%)
Dec 02, 2010 28.14 28.42 28.10 28.38 1,249,665 +0.28(+1.01%)
Dec 01, 2010 27.98 28.19 27.98 28.10 2,635,190 +0.57(+2.06%)
Nov 30, 2010 27.43 27.66 27.27 27.53 2,900,348 -0.20(-0.73%)
Nov 29, 2010 27.61 27.80 27.24 27.73 1,442,765 -0.01(-0.03%)
Nov 26, 2010 27.73 27.88 27.66 27.74 488,399 -0.16(-0.57%)
Nov 24, 2010 27.53 27.90 27.90 27.90 5,495,357 +0.63(+2.30%)
Nov 23, 2010 27.15 27.28 27.01 27.27 1,750,121 -0.18(-0.64%)
Nov 22, 2010 27.23 27.53 27.06 27.45 2,184,805 +0.15(+0.55%)
Nov 19, 2010 27.17 27.38 27.01 27.30 1,259,145 +0.06(+0.21%)
Nov 18, 2010 27.05 27.39 27.05 27.24 1,673,170 +0.45(+1.69%)
Nov 17, 2010 26.81 26.85 26.65 26.79 2,038,045 +0.02(+0.08%)
Nov 16, 2010 27.07 27.15 26.58 26.77 2,648,122 -0.51(-1.86%)
Nov 15, 2010 27.41 27.54 27.23 27.27 1,601,667 +0.02(+0.08%)
Nov 12, 2010 27.46 27.63 27.23 27.25 1,986,092 -0.43(-1.57%)
Nov 11, 2010 27.54 27.80 27.39 27.69 1,295,702 -0.16(-0.56%)
Nov 10, 2010 27.53 27.85 27.28 27.84 1,350,257 +0.32(+1.17%)
Nov 09, 2010 27.90 27.95 27.36 27.52 1,852,803 -0.29(-1.04%)
Nov 08, 2010 27.82 27.89 27.61 27.81 1,910,345 -0.03(-0.09%)
Nov 05, 2010 27.75 27.94 27.68 27.83 1,485,408 +0.15(+0.56%)
Nov 04, 2010 27.44 27.71 27.39 27.68 3,914,699 +0.68(+2.50%)
Nov 03, 2010 26.97 27.04 26.63 27.00 4,310,507 +0.10(+0.37%)
Nov 02, 2010 26.67 26.93 26.54 26.90 1,475,803 +0.54(+2.06%)
Nov 01, 2010 26.67 26.85 26.17 26.36 2,363,846 -0.15(-0.58%)
Oct 29, 2010 26.38 26.68 26.35 26.52 1,372,010 +0.06(+0.21%)
Oct 28, 2010 26.78 26.84 26.34 26.46 1,245,681 -0.13(-0.50%)
Oct 27, 2010 26.50 26.63 26.25 26.59 1,700,099 -0.09(-0.35%)
Oct 25, 2010 26.80 27.02 26.65 26.69 1,878,889 +0.10(+0.39%)
Oct 22, 2010 26.50 26.62 26.40 26.59 1,537,600 +0.16(+0.62%)
Oct 21, 2010 26.64 26.82 26.10 26.42 4,361,001 -0.11(-0.42%)
Oct 20, 2010 26.46 26.67 26.33 26.53 2,266,301 +0.23(+0.88%)
Oct 19, 2010 26.44 26.77 26.13 26.30 1,912,687 -0.38(-1.42%)
Oct 18, 2010 26.69 26.83 26.59 26.68 1,733,142 +0.11(+0.40%)
Oct 15, 2010 26.85 26.93 26.43 26.57 1,935,871 -0.08(-0.31%)
Oct 14, 2010 26.66 26.77 26.41 26.65 2,366,656 +0.02(+0.08%)
Oct 13, 2010 26.42 26.84 26.31 26.63 2,126,596 +0.40(+1.51%)
Oct 12, 2010 26.07 26.33 25.81 26.24 2,716,708 +0.12(+0.48%)
Oct 11, 2010 26.16 26.37 26.10 26.11 8,543,618 +0.03(+0.10%)
Oct 08, 2010 26.09 26.24 25.69 26.09 1,717,552 +0.29(+1.14%)
Oct 07, 2010 26.03 26.05 25.64 25.79 2,329,453 -0.06(-0.25%)
Oct 06, 2010 25.97 26.03 25.71 25.86 4,142,979 -0.10(-0.40%)
Oct 05, 2010 25.54 26.03 25.37 25.96 1,833,817 +0.71(+2.81%)
Oct 04, 2010 25.54 25.68 25.07 25.25 2,187,200 -0.34(-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.