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 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%)
Nov 01, 2011 27.15 27.83 27.10 27.29 6,806,469 -0.90(-3.20%)
Oct 31, 2011 28.57 28.76 28.19 28.19 13,250,447 -0.81(-2.79%)
Oct 28, 2011 28.99 29.27 28.83 29.00 9,444,358 -0.09(-0.32%)
Oct 27, 2011 28.68 29.29 28.39 29.09 16,050,250 +1.42(+5.12%)
Oct 26, 2011 27.69 27.83 26.93 27.67 2,361,682 +0.44(+1.62%)
Oct 25, 2011 27.78 27.79 27.14 27.23 4,510,372 -0.75(-2.69%)
Oct 24, 2011 27.29 28.07 27.22 27.99 4,306,202 +0.85(+3.15%)
Oct 21, 2011 26.95 27.15 26.71 27.13 2,272,391 +0.60(+2.24%)
Oct 20, 2011 26.48 26.56 25.84 26.54 2,247,888 +0.06(+0.24%)
Oct 19, 2011 26.90 27.07 26.32 26.48 3,982,182 -0.48(-1.79%)
Oct 18, 2011 26.34 27.12 25.85 26.96 4,056,154 +0.66(+2.52%)
Oct 17, 2011 26.89 26.94 26.18 26.30 2,691,009 -0.81(-3.00%)
Oct 14, 2011 26.90 27.18 26.67 27.11 2,550,359 +0.48(+1.81%)
Oct 13, 2011 26.50 26.75 26.23 26.63 5,416,940 +0.00(+0.02%)
Oct 12, 2011 26.47 26.94 26.44 26.62 3,313,168 +0.32(+1.23%)
Oct 11, 2011 25.98 26.41 25.90 26.30 3,458,152 +0.13(+0.51%)
Oct 10, 2011 25.52 26.17 25.52 26.17 2,466,720 +1.04(+4.14%)
Oct 07, 2011 25.78 25.91 25.01 25.13 6,750,275 -0.60(-2.35%)
Oct 06, 2011 25.46 25.78 25.39 25.73 4,827,259 +0.55(+2.20%)
Oct 05, 2011 24.89 25.33 24.55 25.18 6,868,465 +0.33(+1.33%)
Oct 04, 2011 23.06 24.89 23.05 24.85 12,278,595 +1.54(+6.60%)
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.