Skip to main content

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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 32.87 33.00 32.26 32.26 5,209,042 -0.49(-1.48%)
Feb 28, 2012 32.83 33.05 32.58 32.75 2,301,615 -0.07(-0.21%)
Feb 27, 2012 32.59 33.01 32.32 32.82 2,589,249 -0.07(-0.22%)
Feb 24, 2012 33.04 33.04 32.83 32.89 2,053,848 -0.13(-0.41%)
Feb 23, 2012 32.61 33.04 32.44 33.03 2,684,106 +0.42(+1.28%)
Feb 22, 2012 32.75 32.88 32.55 32.61 2,897,025 -0.22(-0.67%)
Feb 21, 2012 33.04 33.15 32.67 32.83 2,571,090 -0.20(-0.59%)
Feb 17, 2012 33.20 33.20 32.98 33.03 2,731,124 +0.02(+0.05%)
Feb 16, 2012 32.41 33.03 32.41 33.01 3,744,495 +0.61(+1.89%)
Feb 15, 2012 32.88 32.88 32.29 32.40 3,487,796 -0.27(-0.84%)
Feb 14, 2012 32.67 32.71 32.41 32.67 3,031,280 -0.15(-0.46%)
Feb 13, 2012 32.77 32.86 32.55 32.82 2,709,506 +0.42(+1.28%)
Feb 10, 2012 32.51 32.58 32.35 32.41 2,773,773 -0.45(-1.36%)
Feb 09, 2012 33.12 33.13 32.67 32.85 4,066,206 -0.17(-0.51%)
Feb 08, 2012 33.05 33.21 32.73 33.02 2,285,475 +0.06(+0.20%)
Feb 07, 2012 33.01 33.14 32.78 32.96 2,653,352 -0.06(-0.17%)
Feb 06, 2012 32.93 33.10 32.88 33.01 2,151,411 -0.14(-0.42%)
Feb 03, 2012 32.91 33.27 32.90 33.15 3,390,514 +0.70(+2.15%)
Feb 02, 2012 32.34 32.57 32.26 32.45 2,977,844 +0.20(+0.63%)
Feb 01, 2012 31.86 32.32 31.74 32.25 4,644,743 +0.67(+2.13%)
Jan 31, 2012 31.73 31.82 31.37 31.58 7,101,644 +0.03(+0.10%)
Jan 30, 2012 31.50 31.66 31.34 31.55 10,206,056 -0.24(-0.75%)
Jan 27, 2012 31.49 31.82 31.45 31.79 5,605,603 +0.14(+0.45%)
Jan 26, 2012 31.91 31.91 31.47 31.64 4,190,332 -0.07(-0.21%)
Jan 25, 2012 31.45 31.77 31.29 31.71 3,579,515 +0.22(+0.70%)
Jan 24, 2012 31.07 31.53 30.97 31.49 3,306,590 +0.19(+0.61%)
Jan 23, 2012 31.36 31.55 31.05 31.30 3,364,978 -0.05(-0.17%)
Jan 20, 2012 31.24 31.43 31.21 31.35 2,208,059 +0.05(+0.15%)
Jan 19, 2012 31.29 31.38 31.08 31.30 3,509,257 +0.18(+0.57%)
Jan 18, 2012 30.55 31.12 30.51 31.12 3,799,496 +0.54(+1.76%)
Jan 17, 2012 30.88 30.94 30.54 30.59 4,103,168 +0.01(+0.04%)
Jan 13, 2012 30.57 30.63 30.28 30.57 6,066,430 -0.20(-0.66%)
Jan 12, 2012 30.75 30.82 30.41 30.78 4,893,834 +0.12(+0.38%)
Jan 11, 2012 30.48 30.70 30.41 30.66 4,884,303 +0.13(+0.41%)
Jan 10, 2012 30.52 30.61 30.43 30.53 3,487,248 +0.40(+1.34%)
Jan 09, 2012 30.16 30.18 29.83 30.13 3,549,981 +0.12(+0.40%)
Jan 06, 2012 30.08 30.23 29.80 30.01 2,752,780 -0.10(-0.33%)
Jan 05, 2012 29.76 30.21 29.41 30.11 5,295,415 +0.18(+0.59%)
Jan 04, 2012 29.96 30.03 29.73 29.93 4,355,948 +0.30(+1.02%)
Dec 30, 2011 29.87 30.00 29.62 29.63 2,416,651 -0.28(-0.93%)
Dec 29, 2011 29.72 29.99 29.63 29.90 2,467,710 +0.33(+1.13%)
Dec 28, 2011 30.13 30.18 29.51 29.57 5,339,063 -0.52(-1.72%)
Dec 27, 2011 29.90 30.28 29.80 30.09 1,905,889 +0.11(+0.38%)
Dec 23, 2011 30.02 30.06 29.80 29.97 2,043,317 +0.25(+0.83%)
Dec 21, 2011 29.43 29.80 29.14 29.73 5,503,551 +0.16(+0.56%)
Dec 20, 2011 29.07 29.60 28.97 29.56 5,877,099 +1.15(+4.05%)
Dec 19, 2011 29.15 29.26 28.37 28.41 2,998,058 -0.49(-1.69%)
Dec 16, 2011 28.84 29.28 28.67 28.90 8,264,678 +0.23(+0.82%)
Dec 15, 2011 28.72 28.75 28.39 28.66 4,923,717 +0.36(+1.25%)
Dec 14, 2011 28.50 28.62 28.21 28.31 4,385,422 -0.40(-1.40%)
Dec 13, 2011 29.50 29.63 28.55 28.71 4,322,935 -0.53(-1.81%)
Dec 12, 2011 29.31 29.31 28.87 29.24 8,779,217 -0.36(-1.23%)
Dec 09, 2011 28.81 29.78 28.75 29.60 2,999,981 +0.89(+3.09%)
Dec 08, 2011 29.34 29.40 28.67 28.72 3,799,892 -0.89(-3.01%)
Dec 07, 2011 29.44 29.74 28.97 29.61 3,071,801 -0.01(-0.03%)
Dec 06, 2011 29.70 29.81 29.39 29.62 1,999,197 -0.01(-0.03%)
Dec 05, 2011 29.77 29.89 29.42 29.63 4,289,759 +0.44(+1.51%)
Dec 02, 2011 29.47 29.71 29.16 29.18 1,920,462 +0.05(+0.18%)
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.