Skip to main content

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

115.86 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 31.06 31.07 30.65 30.89 2,278,312 +0.03(+0.11%)
Feb 25, 2011 30.29 30.87 30.27 30.86 2,460,959 +0.69(+2.27%)
Feb 24, 2011 29.99 30.28 29.81 30.17 2,279,642 +0.18(+0.59%)
Feb 23, 2011 30.64 30.65 29.88 29.99 3,761,633 -0.63(-2.07%)
Feb 22, 2011 31.13 31.24 30.56 30.63 3,715,251 -0.76(-2.41%)
Feb 18, 2011 31.34 31.49 31.27 31.38 1,726,970 +0.04(+0.14%)
Feb 17, 2011 31.09 31.44 31.03 31.34 7,134,828 +0.25(+0.82%)
Feb 16, 2011 30.92 31.15 30.87 31.09 5,587,103 +0.25(+0.83%)
Feb 15, 2011 31.01 31.09 30.79 30.83 4,596,564 -0.29(-0.94%)
Feb 14, 2011 30.98 31.12 30.91 31.12 3,011,246 +0.18(+0.57%)
Feb 11, 2011 30.50 30.95 30.45 30.95 3,367,970 +0.30(+0.97%)
Feb 10, 2011 30.33 30.65 30.26 30.65 4,533,931 +0.18(+0.58%)
Feb 09, 2011 30.58 30.64 30.33 30.47 7,818,209 -0.12(-0.39%)
Feb 08, 2011 30.55 30.62 30.34 30.59 2,313,753 +0.12(+0.40%)
Feb 07, 2011 30.22 30.66 30.18 30.47 2,173,296 +0.30(+0.99%)
Feb 04, 2011 30.08 30.21 29.95 30.17 1,189,649 +0.09(+0.30%)
Feb 03, 2011 30.00 30.17 29.67 30.08 2,066,494 +0.04(+0.13%)
Feb 02, 2011 30.16 30.31 30.03 30.05 2,866,321 -0.12(-0.39%)
Feb 01, 2011 29.83 30.27 29.72 30.16 2,439,251 +0.58(+1.97%)
Jan 31, 2011 29.59 29.77 29.30 29.58 2,399,274 +0.20(+0.68%)
Jan 28, 2011 30.11 30.12 29.36 29.38 3,068,685 -0.74(-2.46%)
Jan 27, 2011 29.99 30.21 29.87 30.12 1,244,947 +0.18(+0.61%)
Jan 26, 2011 29.57 30.07 29.46 29.94 2,332,226 +0.46(+1.55%)
Jan 25, 2011 29.22 29.50 29.17 29.48 2,168,879 +0.07(+0.25%)
Jan 24, 2011 29.18 29.49 29.15 29.41 1,530,937 +0.22(+0.74%)
Jan 21, 2011 29.51 29.56 29.15 29.20 1,331,022 -0.16(-0.53%)
Jan 20, 2011 29.47 29.66 29.24 29.35 2,607,998 -0.26(-0.87%)
Jan 19, 2011 30.29 30.29 29.53 29.61 2,752,962 -0.67(-2.21%)
Jan 18, 2011 30.14 30.28 30.01 30.28 2,331,644 +0.04(+0.14%)
Jan 14, 2011 29.99 30.32 29.92 30.24 1,765,545 +0.24(+0.78%)
Jan 13, 2011 29.98 30.11 29.87 30.00 1,697,014 +0.02(+0.05%)
Jan 12, 2011 29.91 30.05 29.81 29.98 3,200,528 +0.28(+0.96%)
Jan 11, 2011 29.73 29.83 29.54 29.70 1,899,684 +0.10(+0.35%)
Jan 10, 2011 29.39 29.75 29.19 29.60 1,733,788 +0.09(+0.32%)
Jan 07, 2011 29.78 29.88 29.16 29.50 2,650,577 -0.22(-0.73%)
Jan 06, 2011 29.89 29.91 29.60 29.72 2,090,492 -0.16(-0.52%)
Jan 05, 2011 29.57 29.87 29.48 29.87 1,858,572 +0.28(+0.93%)
Jan 04, 2011 30.20 30.20 29.30 29.60 2,231,832 -0.50(-1.65%)
Jan 03, 2011 29.78 30.27 29.77 30.09 6,873,191 +0.55(+1.85%)
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%)
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.