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 (%)
Feb 28, 2011 31.06 31.07 30.65 30.89 2,278,739 +0.03(+0.11%)
Feb 25, 2011 30.28 30.86 30.26 30.85 2,461,421 +0.69(+2.27%)
Feb 24, 2011 29.99 30.27 29.81 30.16 2,280,070 +0.18(+0.59%)
Feb 23, 2011 30.64 30.65 29.87 29.99 3,762,339 -0.63(-2.07%)
Feb 22, 2011 31.13 31.23 30.56 30.62 3,715,948 -0.75(-2.41%)
Feb 18, 2011 31.33 31.48 31.26 31.38 1,727,294 +0.04(+0.14%)
Feb 17, 2011 31.09 31.44 31.03 31.33 7,136,167 +0.25(+0.82%)
Feb 16, 2011 30.91 31.15 30.86 31.08 5,588,151 +0.25(+0.83%)
Feb 15, 2011 31.01 31.08 30.78 30.82 4,597,426 -0.29(-0.94%)
Feb 14, 2011 30.98 31.12 30.90 31.12 3,011,811 +0.18(+0.57%)
Feb 11, 2011 30.50 30.94 30.45 30.94 3,368,602 +0.30(+0.97%)
Feb 10, 2011 30.32 30.64 30.26 30.64 4,534,782 +0.18(+0.58%)
Feb 09, 2011 30.57 30.64 30.32 30.47 7,819,677 -0.12(-0.39%)
Feb 08, 2011 30.55 30.62 30.33 30.59 2,314,188 +0.12(+0.40%)
Feb 07, 2011 30.22 30.66 30.17 30.47 2,173,704 +0.30(+0.99%)
Feb 04, 2011 30.08 30.20 29.95 30.17 1,189,873 +0.09(+0.30%)
Feb 03, 2011 30.00 30.16 29.67 30.08 2,066,882 +0.04(+0.13%)
Feb 02, 2011 30.15 30.30 30.03 30.04 2,866,859 -0.12(-0.39%)
Feb 01, 2011 29.82 30.26 29.72 30.16 2,439,709 +0.58(+1.97%)
Jan 31, 2011 29.59 29.77 29.30 29.57 2,399,724 +0.20(+0.68%)
Jan 28, 2011 30.10 30.11 29.35 29.38 3,069,261 -0.74(-2.46%)
Jan 27, 2011 29.98 30.21 29.87 30.12 1,245,181 +0.18(+0.61%)
Jan 26, 2011 29.56 30.07 29.45 29.94 2,332,664 +0.46(+1.55%)
Jan 25, 2011 29.22 29.49 29.16 29.48 2,169,286 +0.07(+0.25%)
Jan 24, 2011 29.17 29.49 29.15 29.41 1,531,224 +0.22(+0.74%)
Jan 21, 2011 29.51 29.56 29.14 29.19 1,331,272 -0.16(-0.53%)
Jan 20, 2011 29.46 29.65 29.23 29.34 2,608,487 -0.26(-0.87%)
Jan 19, 2011 30.28 30.28 29.52 29.60 2,753,479 -0.67(-2.21%)
Jan 18, 2011 30.14 30.27 30.00 30.27 2,332,082 +0.04(+0.14%)
Jan 14, 2011 29.99 30.31 29.91 30.23 1,765,876 +0.24(+0.78%)
Jan 13, 2011 29.98 30.10 29.86 29.99 1,697,332 +0.02(+0.05%)
Jan 12, 2011 29.90 30.04 29.80 29.98 3,201,129 +0.28(+0.96%)
Jan 11, 2011 29.72 29.83 29.54 29.69 1,900,041 +0.10(+0.35%)
Jan 10, 2011 29.38 29.74 29.18 29.59 1,734,114 +0.09(+0.32%)
Jan 07, 2011 29.78 29.88 29.15 29.50 2,651,075 -0.22(-0.73%)
Jan 06, 2011 29.89 29.90 29.60 29.71 2,090,884 -0.16(-0.52%)
Jan 05, 2011 29.56 29.87 29.48 29.87 1,858,921 +0.28(+0.93%)
Jan 04, 2011 30.20 30.20 29.29 29.59 2,232,251 -0.50(-1.65%)
Jan 03, 2011 29.78 30.26 29.76 30.09 6,874,481 +0.55(+1.85%)
Dec 31, 2010 29.84 29.88 29.53 29.54 3,243,862 -0.32(-1.08%)
Dec 30, 2010 29.90 30.01 29.86 29.86 1,613,706 -0.06(-0.19%)
Dec 29, 2010 29.90 29.95 29.85 29.92 7,859,026 +0.07(+0.25%)
Dec 28, 2010 29.97 29.97 29.75 29.85 3,812,180 -0.06(-0.20%)
Dec 27, 2010 29.79 29.97 29.67 29.91 1,090,331 +0.07(+0.23%)
Dec 23, 2010 29.90 29.97 29.79 29.84 2,068,609 -0.09(-0.30%)
Dec 22, 2010 29.97 30.04 29.88 29.93 4,861,103 +0.01(+0.03%)
Dec 21, 2010 29.74 29.96 29.72 29.92 1,180,629 +0.33(+1.12%)
Dec 20, 2010 29.66 29.81 29.53 29.59 2,458,620 +0.04(+0.15%)
Dec 17, 2010 29.40 29.55 29.20 29.54 1,623,613 +0.14(+0.48%)
Dec 16, 2010 29.15 29.45 29.04 29.40 2,048,825 +0.31(+1.05%)
Dec 15, 2010 29.15 29.48 29.05 29.09 1,422,672 -0.08(-0.27%)
Dec 14, 2010 29.27 29.35 29.13 29.17 1,137,864 -0.02(-0.06%)
Dec 13, 2010 29.43 29.46 29.18 29.19 2,623,960 -0.09(-0.31%)
Dec 10, 2010 29.03 29.35 28.96 29.28 3,173,215 +0.35(+1.22%)
Dec 09, 2010 29.12 29.12 28.86 28.93 2,153,032 +0.04(+0.15%)
Dec 08, 2010 29.01 29.11 28.88 28.88 2,149,440 -0.05(-0.16%)
Dec 07, 2010 29.09 29.15 28.87 28.93 3,225,493 +0.19(+0.64%)
Dec 06, 2010 28.56 28.81 28.49 28.75 3,412,762 +0.16(+0.57%)
Dec 03, 2010 28.26 28.66 28.20 28.58 3,813,561 +0.21(+0.73%)
Dec 02, 2010 28.14 28.41 28.09 28.38 1,249,899 +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.