S&P Small-Cap Ishares Core ETF (NY: IJR )

112.07 USD -0.12 (-0.11%)
Streaming Delayed Price Updated: 2:38 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 77.04 77.04 76.07 76.31 1,495,278 -0.23(-0.30%)
Mar 29, 2012 76.22 76.66 75.62 76.54 1,665,729 -0.22(-0.29%)
Mar 28, 2012 77.00 77.24 76.07 76.76 1,641,346 -0.32(-0.42%)
Mar 27, 2012 77.73 77.84 77.07 77.08 1,466,584 -0.55(-0.71%)
Mar 26, 2012 76.88 77.65 76.78 77.63 1,842,360 +1.44(+1.89%)
Mar 23, 2012 75.49 76.29 74.91 76.19 1,192,382 +0.71(+0.94%)
Mar 22, 2012 75.50 75.74 75.02 75.48 1,406,681 -0.70(-0.92%)
Mar 21, 2012 76.36 76.67 75.93 76.18 1,057,204 -0.02(-0.03%)
Mar 20, 2012 76.44 76.52 75.86 76.20 1,446,949 -0.69(-0.90%)
Mar 19, 2012 76.22 77.48 76.00 76.89 1,989,280 +0.69(+0.91%)
Mar 16, 2012 76.50 76.57 76.02 76.20 1,013,761 -0.21(-0.27%)
Mar 15, 2012 75.72 76.47 75.45 76.41 1,442,726 +0.60(+0.79%)
Mar 14, 2012 76.39 76.55 75.47 75.81 1,413,373 -0.60(-0.79%)
Mar 13, 2012 75.34 76.41 75.13 76.41 1,103,839 +1.61(+2.15%)
Mar 12, 2012 74.89 75.15 74.45 74.80 985,544 -0.01(-0.01%)
Mar 09, 2012 73.92 75.30 73.78 74.81 1,155,991 +0.95(+1.29%)
Mar 08, 2012 73.47 74.01 72.87 73.86 871,995 +0.81(+1.11%)
Mar 07, 2012 72.62 73.07 72.40 73.05 1,021,297 +0.64(+0.88%)
Mar 06, 2012 72.95 73.15 72.17 72.41 1,789,062 -1.34(-1.82%)
Mar 05, 2012 73.33 73.87 72.95 73.75 1,367,307 +0.07(+0.10%)
Mar 02, 2012 74.83 74.96 73.29 73.68 1,892,535 -1.17(-1.56%)
Mar 01, 2012 74.66 75.67 74.62 74.85 1,698,455 +0.47(+0.63%)
Feb 29, 2012 75.77 76.08 74.36 74.38 2,259,527 -1.12(-1.48%)
Feb 28, 2012 75.69 76.19 75.10 75.50 998,372 -0.16(-0.21%)
Feb 27, 2012 75.14 76.11 74.51 75.66 1,123,139 -0.17(-0.22%)
Feb 24, 2012 76.17 76.18 75.69 75.83 890,898 -0.31(-0.41%)
Feb 23, 2012 75.18 76.17 74.79 76.14 1,164,285 +0.96(+1.28%)
Feb 22, 2012 75.50 75.81 75.04 75.18 1,256,643 -0.51(-0.67%)
Feb 21, 2012 76.17 76.42 75.31 75.69 1,115,262 -0.45(-0.59%)
Feb 17, 2012 76.53 76.53 76.04 76.14 1,184,680 +0.04(+0.05%)
Feb 16, 2012 74.72 76.15 74.71 76.10 1,624,250 +1.41(+1.89%)
Feb 15, 2012 75.79 75.79 74.44 74.69 1,512,902 -0.63(-0.84%)
Feb 14, 2012 75.31 75.40 74.71 75.32 1,314,879 -0.35(-0.46%)
Feb 13, 2012 75.55 75.76 75.03 75.67 1,175,303 +0.96(+1.28%)
Feb 10, 2012 74.95 75.11 74.59 74.71 1,203,180 -1.03(-1.36%)
Feb 09, 2012 76.36 76.38 75.31 75.74 1,763,799 -0.39(-0.51%)
Feb 08, 2012 76.19 76.57 75.46 76.13 991,371 +0.15(+0.20%)
Feb 07, 2012 76.11 76.39 75.57 75.98 1,150,945 -0.13(-0.17%)
Feb 06, 2012 75.92 76.31 75.81 76.11 933,218 -0.32(-0.42%)
Feb 03, 2012 75.88 76.69 75.84 76.43 1,470,704 +1.61(+2.15%)
Feb 02, 2012 74.55 75.08 74.38 74.82 1,291,700 +0.47(+0.63%)
Feb 01, 2012 73.45 74.50 73.18 74.35 2,014,751 +1.55(+2.13%)
Jan 31, 2012 73.16 73.35 72.32 72.80 3,080,481 +0.07(+0.10%)
Jan 30, 2012 72.62 72.98 72.24 72.73 4,427,082 -0.55(-0.75%)
Jan 27, 2012 72.60 73.35 72.50 73.28 2,431,543 +0.33(+0.45%)
Jan 26, 2012 73.57 73.57 72.56 72.95 1,817,641 -0.15(-0.21%)
Jan 25, 2012 72.50 73.25 72.13 73.10 1,552,687 +0.51(+0.70%)
Jan 24, 2012 71.62 72.70 71.40 72.59 1,434,300 +0.44(+0.61%)
Jan 23, 2012 72.29 72.73 71.59 72.15 1,459,627 -0.12(-0.17%)
Jan 20, 2012 72.03 72.46 71.94 72.27 957,790 +0.11(+0.15%)
Jan 19, 2012 72.13 72.34 71.65 72.16 1,522,211 +0.41(+0.57%)
Jan 18, 2012 70.43 71.75 70.34 71.75 1,648,108 +1.24(+1.76%)
Jan 17, 2012 71.19 71.32 70.40 70.51 1,779,832 +0.03(+0.04%)
Jan 13, 2012 70.47 70.62 69.81 70.48 2,631,436 -0.47(-0.66%)
Jan 12, 2012 70.88 71.05 70.11 70.95 2,122,799 +0.27(+0.38%)
Jan 11, 2012 70.26 70.77 70.10 70.68 2,118,665 +0.29(+0.41%)
Jan 10, 2012 70.36 70.57 70.15 70.39 1,512,664 +0.93(+1.34%)
Jan 09, 2012 69.53 69.58 68.78 69.46 1,539,876 +0.28(+0.40%)
Jan 06, 2012 69.34 69.70 68.71 69.18 1,194,074 -0.23(-0.33%)
Jan 05, 2012 68.61 69.64 67.80 69.41 2,296,993 +0.41(+0.59%)
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.