Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 29.82 29.95 29.40 29.76 6,628,941 -0.08(-0.28%)
May 30, 2012 30.13 30.13 29.78 29.85 3,492,630 -0.55(-1.80%)
May 29, 2012 30.23 30.49 30.04 30.39 2,881,029 +0.40(+1.35%)
May 25, 2012 29.93 30.08 29.85 29.99 2,004,044 +0.02(+0.07%)
May 24, 2012 29.94 30.03 29.56 29.97 2,083,505 +0.01(+0.04%)
May 23, 2012 29.48 29.98 29.27 29.95 4,566,473 +0.15(+0.51%)
May 22, 2012 29.96 30.16 29.60 29.80 2,840,053 -0.13(-0.45%)
May 21, 2012 29.46 29.97 29.28 29.94 10,306,191 +0.51(+1.72%)
May 18, 2012 29.71 29.87 29.35 29.43 5,205,856 -0.26(-0.87%)
May 17, 2012 30.36 30.40 29.67 29.69 6,063,231 -0.64(-2.10%)
May 16, 2012 30.64 30.79 30.30 30.33 4,891,914 -0.24(-0.80%)
May 15, 2012 30.55 30.83 30.45 30.57 4,653,885 +0.02(+0.05%)
May 14, 2012 30.63 30.79 30.43 30.55 5,096,055 -0.36(-1.16%)
May 11, 2012 30.68 31.16 30.68 30.91 4,431,552 -0.08(-0.27%)
May 10, 2012 31.07 31.18 30.81 31.00 6,442,615 +0.14(+0.45%)
May 09, 2012 30.64 31.04 30.55 30.86 7,438,957 -0.16(-0.50%)
May 08, 2012 30.83 31.06 30.56 31.01 5,969,815 -0.05(-0.15%)
May 07, 2012 30.82 31.14 30.79 31.06 3,202,008 +0.09(+0.30%)
May 04, 2012 31.40 31.40 30.90 30.97 3,575,483 -0.57(-1.79%)
May 03, 2012 31.97 31.97 31.38 31.53 3,854,649 -0.43(-1.35%)
May 02, 2012 31.56 32.00 31.47 31.96 5,556,170 +0.17(+0.54%)
May 01, 2012 31.77 32.37 31.71 31.79 6,902,120 +0.04(+0.13%)
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%)
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.