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 (%)
Feb 28, 2011 29.86 29.87 29.47 29.69 2,370,159 +0.03(+0.11%)
Feb 25, 2011 29.11 29.67 29.10 29.66 2,560,169 +0.66(+2.27%)
Feb 24, 2011 28.83 29.10 28.66 29.00 2,371,543 +0.17(+0.59%)
Feb 23, 2011 29.46 29.46 28.72 28.83 3,913,279 -0.61(-2.07%)
Feb 22, 2011 29.93 30.03 29.38 29.44 3,865,026 -0.73(-2.41%)
Feb 18, 2011 30.13 30.27 30.05 30.17 1,796,591 +0.04(+0.14%)
Feb 17, 2011 29.89 30.22 29.83 30.13 7,422,459 +0.24(+0.82%)
Feb 16, 2011 29.72 29.95 29.67 29.88 5,812,339 +0.24(+0.83%)
Feb 15, 2011 29.81 29.88 29.59 29.64 4,781,868 -0.28(-0.94%)
Feb 14, 2011 29.78 29.92 29.71 29.92 3,132,640 +0.17(+0.57%)
Feb 11, 2011 29.32 29.75 29.27 29.75 3,503,746 +0.29(+0.97%)
Feb 10, 2011 29.15 29.46 29.09 29.46 4,716,710 +0.17(+0.58%)
Feb 09, 2011 29.39 29.46 29.15 29.29 8,133,390 -0.12(-0.39%)
Feb 08, 2011 29.37 29.44 29.16 29.41 2,407,029 +0.12(+0.40%)
Feb 07, 2011 29.05 29.47 29.01 29.29 2,260,910 +0.29(+0.99%)
Feb 04, 2011 28.92 29.04 28.79 29.01 1,237,609 +0.09(+0.30%)
Feb 03, 2011 28.84 29.00 28.52 28.92 2,149,802 +0.04(+0.13%)
Feb 02, 2011 28.99 29.13 28.87 28.88 2,981,873 -0.11(-0.39%)
Feb 01, 2011 28.67 29.09 28.57 28.99 2,537,586 +0.56(+1.97%)
Jan 31, 2011 28.45 28.62 28.17 28.43 2,495,997 +0.19(+0.68%)
Jan 28, 2011 28.94 28.95 28.22 28.24 3,192,395 -0.71(-2.46%)
Jan 27, 2011 28.83 29.04 28.71 28.96 1,295,136 +0.17(+0.61%)
Jan 26, 2011 28.42 28.91 28.32 28.78 2,426,247 +0.44(+1.55%)
Jan 25, 2011 28.09 28.35 28.04 28.34 2,256,314 +0.07(+0.25%)
Jan 24, 2011 28.05 28.35 28.02 28.27 1,592,655 +0.21(+0.74%)
Jan 21, 2011 28.37 28.42 28.02 28.06 1,384,680 -0.15(-0.53%)
Jan 20, 2011 28.33 28.51 28.11 28.21 2,713,136 -0.25(-0.87%)
Jan 19, 2011 29.11 29.11 28.38 28.46 2,863,944 -0.64(-2.21%)
Jan 18, 2011 28.98 29.10 28.84 29.10 2,425,642 +0.04(+0.14%)
Jan 14, 2011 28.83 29.14 28.76 29.06 1,836,720 +0.23(+0.78%)
Jan 13, 2011 28.82 28.94 28.71 28.84 1,765,427 +0.01(+0.05%)
Jan 12, 2011 28.75 28.88 28.65 28.82 3,329,553 +0.27(+0.96%)
Jan 11, 2011 28.58 28.68 28.40 28.55 1,976,268 +0.10(+0.35%)
Jan 10, 2011 28.25 28.59 28.06 28.45 1,803,683 +0.09(+0.32%)
Jan 07, 2011 28.63 28.72 28.03 28.36 2,757,432 -0.21(-0.73%)
Jan 06, 2011 28.74 28.75 28.45 28.57 2,174,767 -0.15(-0.52%)
Jan 05, 2011 28.42 28.71 28.34 28.71 1,933,498 +0.27(+0.93%)
Jan 04, 2011 29.03 29.03 28.16 28.45 2,321,805 -0.48(-1.65%)
Jan 03, 2011 28.63 29.09 28.62 28.93 7,150,274 +0.53(+1.85%)
Dec 31, 2010 28.69 28.72 28.40 28.40 3,374,001 -0.31(-1.08%)
Dec 30, 2010 28.75 28.85 28.71 28.71 1,678,445 -0.05(-0.19%)
Dec 29, 2010 28.75 28.80 28.70 28.76 8,174,318 +0.07(+0.25%)
Dec 28, 2010 28.81 28.81 28.61 28.69 3,965,119 -0.06(-0.20%)
Dec 27, 2010 28.64 28.81 28.53 28.75 1,134,073 +0.07(+0.23%)
Dec 23, 2010 28.74 28.81 28.64 28.69 2,151,598 +0.12(+0.42%)
Dec 22, 2010 28.61 28.68 28.52 28.57 5,092,515 +0.01(+0.03%)
Dec 21, 2010 28.38 28.59 28.37 28.56 1,236,833 +0.32(+1.12%)
Dec 20, 2010 28.31 28.46 28.19 28.24 2,575,662 +0.04(+0.15%)
Dec 17, 2010 28.06 28.20 27.87 28.20 1,700,905 +0.14(+0.48%)
Dec 16, 2010 27.83 28.11 27.72 28.06 2,146,359 +0.29(+1.05%)
Dec 15, 2010 27.82 28.14 27.73 27.77 1,490,398 -0.07(-0.27%)
Dec 14, 2010 27.94 28.02 27.81 27.85 1,192,031 -0.02(-0.06%)
Dec 13, 2010 28.09 28.12 27.86 27.86 2,748,873 -0.09(-0.31%)
Dec 10, 2010 27.71 28.02 27.64 27.95 3,324,275 +0.34(+1.22%)
Dec 09, 2010 27.80 27.80 27.55 27.61 2,255,527 +0.04(+0.15%)
Dec 08, 2010 27.69 27.79 27.57 27.57 2,251,764 -0.05(-0.16%)
Dec 07, 2010 27.76 27.83 27.56 27.62 3,379,042 +0.18(+0.64%)
Dec 06, 2010 27.26 27.50 27.19 27.44 3,575,226 +0.16(+0.57%)
Dec 03, 2010 26.97 27.36 26.92 27.28 3,995,105 +0.20(+0.73%)
Dec 02, 2010 26.86 27.12 26.82 27.09 1,309,400 +0.27(+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.