Skip to main content

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

110.59 +0.64 (+0.58%)
Streaming Delayed Price Updated: 1:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 32.06 32.08 31.75 31.75 3,138,940 -0.34(-1.05%)
Apr 27, 2012 31.86 32.16 31.55 32.08 2,997,720 +0.30(+0.94%)
Apr 26, 2012 31.53 31.87 31.42 31.79 4,359,245 +0.29(+0.91%)
Apr 25, 2012 31.43 31.68 31.36 31.50 4,211,407 +0.49(+1.58%)
Apr 24, 2012 30.85 31.17 30.74 31.01 4,485,801 +0.18(+0.57%)
Apr 23, 2012 30.84 30.87 30.52 30.83 6,923,451 -0.45(-1.44%)
Apr 20, 2012 31.28 31.57 31.22 31.28 2,892,834 +0.15(+0.47%)
Apr 19, 2012 31.34 31.58 30.92 31.14 5,829,413 -0.17(-0.54%)
Apr 18, 2012 31.37 31.46 31.16 31.30 4,058,802 -0.27(-0.86%)
Apr 17, 2012 31.33 31.85 31.30 31.57 2,759,909 +0.46(+1.48%)
Apr 16, 2012 31.18 31.32 30.79 31.11 3,213,362 +0.07(+0.23%)
Apr 13, 2012 31.32 31.32 30.99 31.04 2,224,096 -0.36(-1.14%)
Apr 12, 2012 31.00 31.52 30.96 31.40 3,230,219 +0.43(+1.39%)
Apr 11, 2012 30.80 30.99 30.73 30.97 4,147,606 +0.45(+1.46%)
Apr 10, 2012 31.16 31.18 30.48 30.52 4,886,655 -0.74(-2.37%)
Apr 09, 2012 31.17 31.37 31.08 31.27 3,187,631 -0.50(-1.58%)
Apr 05, 2012 31.76 31.92 31.70 31.77 2,992,824 -0.14(-0.45%)
Apr 04, 2012 32.08 32.08 31.70 31.91 4,211,009 -0.50(-1.54%)
Apr 03, 2012 32.58 32.66 32.25 32.41 4,178,611 -0.17(-0.52%)
Apr 02, 2012 32.10 32.58 32.00 32.58 4,452,262 +0.39(+1.22%)
Mar 30, 2012 32.49 32.49 32.08 32.19 3,545,148 -0.10(-0.30%)
Mar 29, 2012 32.15 32.33 31.90 32.28 3,949,269 -0.09(-0.29%)
Mar 28, 2012 32.48 32.58 32.08 32.38 3,891,460 -0.13(-0.41%)
Mar 27, 2012 32.79 32.83 32.51 32.51 3,477,117 -0.23(-0.71%)
Mar 26, 2012 32.43 32.75 32.38 32.74 4,368,043 +0.70(+2.19%)
Mar 23, 2012 31.75 32.08 31.50 32.04 2,835,358 +0.30(+0.94%)
Mar 22, 2012 31.75 31.85 31.55 31.74 3,344,939 -0.29(-0.92%)
Mar 21, 2012 32.11 32.24 31.93 32.04 2,513,919 -0.01(-0.03%)
Mar 20, 2012 32.15 32.18 31.90 32.05 3,440,692 -0.29(-0.90%)
Mar 19, 2012 32.05 32.58 31.96 32.34 4,730,298 +0.29(+0.91%)
Mar 16, 2012 32.17 32.20 31.97 32.05 2,410,617 -0.09(-0.27%)
Mar 15, 2012 31.84 32.16 31.73 32.13 3,430,650 +0.25(+0.79%)
Mar 14, 2012 32.13 32.19 31.74 31.88 3,360,852 -0.25(-0.79%)
Mar 13, 2012 31.68 32.13 31.60 32.13 2,624,813 +0.68(+2.15%)
Mar 12, 2012 31.49 31.60 31.31 31.46 2,343,520 -0.00(-0.01%)
Mar 09, 2012 31.09 31.67 31.03 31.46 2,748,825 +0.40(+1.29%)
Mar 08, 2012 30.90 31.12 30.64 31.06 2,073,512 +0.34(+1.11%)
Mar 07, 2012 30.54 30.73 30.45 30.72 2,428,536 +0.27(+0.88%)
Mar 06, 2012 30.68 30.76 30.35 30.45 4,254,201 -0.56(-1.82%)
Mar 05, 2012 30.84 31.07 30.68 31.01 3,251,312 +0.03(+0.09%)
Mar 02, 2012 31.47 31.52 30.82 30.99 4,500,249 -0.49(-1.56%)
Mar 01, 2012 31.40 31.82 31.38 31.48 4,038,747 +0.20(+0.63%)
Feb 29, 2012 31.86 31.99 31.27 31.28 5,372,917 -0.47(-1.48%)
Feb 28, 2012 31.83 32.04 31.58 31.75 2,374,023 -0.07(-0.21%)
Feb 27, 2012 31.60 32.01 31.33 31.82 2,670,706 -0.07(-0.22%)
Feb 24, 2012 32.03 32.04 31.83 31.89 2,118,461 -0.13(-0.41%)
Feb 23, 2012 31.62 32.03 31.45 32.02 2,768,547 +0.40(+1.28%)
Feb 22, 2012 31.75 31.88 31.56 31.62 2,988,164 -0.21(-0.67%)
Feb 21, 2012 32.03 32.14 31.67 31.83 2,651,975 -0.19(-0.59%)
Feb 17, 2012 32.18 32.18 31.98 32.02 2,817,044 +0.02(+0.05%)
Feb 16, 2012 31.42 32.02 31.42 32.00 3,862,295 +0.59(+1.89%)
Feb 15, 2012 31.87 31.87 31.30 31.41 3,597,521 -0.27(-0.84%)
Feb 14, 2012 31.67 31.71 31.42 31.68 3,126,643 -0.15(-0.46%)
Feb 13, 2012 31.77 31.86 31.55 31.82 2,794,746 +0.40(+1.29%)
Feb 10, 2012 31.52 31.59 31.37 31.42 2,861,035 -0.43(-1.36%)
Feb 09, 2012 32.11 32.12 31.67 31.85 4,194,128 -0.16(-0.51%)
Feb 08, 2012 32.04 32.20 31.73 32.02 2,357,375 +0.06(+0.20%)
Feb 07, 2012 32.01 32.13 31.78 31.95 2,736,826 -0.05(-0.17%)
Feb 06, 2012 31.93 32.09 31.88 32.01 2,219,094 -0.13(-0.42%)
Feb 03, 2012 31.91 32.25 31.89 32.14 3,497,179 +0.68(+2.15%)
Feb 02, 2012 31.35 31.57 31.28 31.46 3,071,526 +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.