Skip to main content

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

118.03 +2.17 (+1.87%)
Streaming Delayed Price Updated: 2:55 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 33.02 33.05 32.70 32.70 3,047,698 -0.35(-1.05%)
Apr 27, 2012 32.81 33.12 32.50 33.05 2,910,583 +0.31(+0.94%)
Apr 26, 2012 32.47 32.83 32.36 32.74 4,232,531 +0.30(+0.91%)
Apr 25, 2012 32.37 32.62 32.29 32.44 4,088,991 +0.50(+1.58%)
Apr 24, 2012 31.78 32.10 31.66 31.94 4,355,409 +0.18(+0.57%)
Apr 23, 2012 31.77 31.79 31.43 31.76 6,722,202 -0.46(-1.44%)
Apr 20, 2012 32.21 32.52 32.15 32.22 2,808,746 +0.15(+0.47%)
Apr 19, 2012 32.28 32.53 31.84 32.07 5,659,965 -0.17(-0.54%)
Apr 18, 2012 32.31 32.41 32.09 32.24 3,940,822 -0.28(-0.85%)
Apr 17, 2012 32.27 32.80 32.24 32.52 2,679,685 +0.47(+1.48%)
Apr 16, 2012 32.11 32.25 31.72 32.05 3,119,957 +0.07(+0.23%)
Apr 13, 2012 32.25 32.26 31.92 31.97 2,159,447 -0.37(-1.14%)
Apr 12, 2012 31.93 32.46 31.89 32.34 3,136,324 +0.44(+1.39%)
Apr 11, 2012 31.72 31.92 31.65 31.90 4,027,045 +0.46(+1.46%)
Apr 10, 2012 32.09 32.12 31.39 31.44 4,744,611 -0.76(-2.37%)
Apr 09, 2012 32.11 32.31 32.01 32.20 3,094,974 -0.52(-1.58%)
Apr 05, 2012 32.71 32.87 32.65 32.72 2,905,829 -0.15(-0.45%)
Apr 04, 2012 33.04 33.04 32.65 32.87 4,088,605 -0.51(-1.54%)
Apr 03, 2012 33.55 33.64 33.21 33.38 4,057,148 -0.17(-0.52%)
Apr 02, 2012 33.06 33.55 32.96 33.55 4,322,845 +0.40(+1.22%)
Mar 30, 2012 33.47 33.47 33.05 33.15 3,442,098 -0.10(-0.30%)
Mar 29, 2012 33.11 33.30 32.85 33.25 3,834,473 -0.10(-0.29%)
Mar 28, 2012 33.45 33.55 33.05 33.35 3,778,344 -0.14(-0.42%)
Mar 27, 2012 33.77 33.81 33.48 33.48 3,376,045 -0.24(-0.71%)
Mar 26, 2012 33.40 33.73 33.35 33.72 4,241,074 +0.67(+2.04%)
Mar 23, 2012 32.75 33.09 32.49 33.05 2,748,880 +0.31(+0.94%)
Mar 22, 2012 32.75 32.85 32.54 32.74 3,242,918 -0.30(-0.92%)
Mar 21, 2012 33.12 33.26 32.94 33.04 2,437,244 -0.01(-0.03%)
Mar 20, 2012 33.16 33.19 32.91 33.05 3,335,750 -0.30(-0.90%)
Mar 19, 2012 33.06 33.61 32.97 33.35 4,586,023 +0.30(+0.91%)
Mar 16, 2012 33.18 33.22 32.98 33.05 2,337,092 -0.09(-0.27%)
Mar 15, 2012 32.85 33.17 32.73 33.14 3,326,015 +0.26(+0.79%)
Mar 14, 2012 33.14 33.21 32.74 32.88 3,258,345 -0.26(-0.79%)
Mar 13, 2012 32.68 33.14 32.59 33.14 2,544,755 +0.70(+2.15%)
Mar 12, 2012 32.48 32.60 32.29 32.45 2,272,042 -0.00(-0.01%)
Mar 09, 2012 32.06 32.66 32.00 32.45 2,664,985 +0.41(+1.29%)
Mar 08, 2012 31.87 32.10 31.61 32.04 2,010,269 +0.35(+1.11%)
Mar 07, 2012 31.50 31.70 31.41 31.69 2,354,466 +0.28(+0.88%)
Mar 06, 2012 31.64 31.73 31.31 31.41 4,124,447 -0.58(-1.82%)
Mar 05, 2012 31.81 32.04 31.64 31.99 3,152,146 +0.03(+0.09%)
Mar 02, 2012 32.46 32.52 31.79 31.96 4,362,990 -0.51(-1.56%)
Mar 01, 2012 32.39 32.82 32.37 32.47 3,915,564 +0.20(+0.63%)
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%)
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.