Skip to main content

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

115.75 +0.04 (+0.03%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 30.71 30.84 30.27 30.65 6,437,461 -0.09(-0.28%)
May 30, 2012 31.03 31.03 30.66 30.73 3,391,744 -0.56(-1.80%)
May 29, 2012 31.13 31.40 30.93 31.30 2,797,809 +0.42(+1.35%)
May 25, 2012 30.82 30.98 30.74 30.88 1,946,156 +0.02(+0.07%)
May 24, 2012 30.83 30.92 30.44 30.86 2,023,322 +0.01(+0.04%)
May 23, 2012 30.36 30.88 30.14 30.85 4,434,568 +0.16(+0.51%)
May 22, 2012 30.85 31.05 30.48 30.69 2,758,016 -0.14(-0.45%)
May 21, 2012 30.34 30.86 30.15 30.83 10,008,491 +0.52(+1.72%)
May 18, 2012 30.59 30.76 30.22 30.31 5,055,482 -0.26(-0.87%)
May 17, 2012 31.26 31.30 30.55 30.57 5,888,091 -0.66(-2.10%)
May 16, 2012 31.55 31.71 31.20 31.23 4,750,608 -0.25(-0.80%)
May 15, 2012 31.46 31.75 31.36 31.48 4,519,455 +0.02(+0.05%)
May 14, 2012 31.54 31.70 31.33 31.46 4,948,853 -0.37(-1.16%)
May 11, 2012 31.59 32.09 31.59 31.83 4,303,545 -0.09(-0.27%)
May 10, 2012 31.99 32.11 31.73 31.92 6,256,516 +0.14(+0.45%)
May 09, 2012 31.55 31.97 31.46 31.78 7,224,079 -0.16(-0.50%)
May 08, 2012 31.75 31.98 31.47 31.94 5,797,374 -0.05(-0.15%)
May 07, 2012 31.74 32.07 31.71 31.98 3,109,516 +0.10(+0.30%)
May 04, 2012 32.33 32.33 31.82 31.89 3,472,204 -0.58(-1.79%)
May 03, 2012 32.92 32.92 32.32 32.47 3,743,306 -0.44(-1.35%)
May 02, 2012 32.50 32.95 32.41 32.91 5,395,677 +0.18(+0.54%)
May 01, 2012 32.72 33.33 32.66 32.74 6,702,749 +0.04(+0.13%)
Apr 30, 2012 33.01 33.04 32.69 32.69 3,048,270 -0.35(-1.05%)
Apr 27, 2012 32.80 33.12 32.49 33.04 2,911,129 +0.31(+0.94%)
Apr 26, 2012 32.47 32.82 32.35 32.73 4,233,326 +0.30(+0.91%)
Apr 25, 2012 32.36 32.62 32.29 32.44 4,089,759 +0.50(+1.58%)
Apr 24, 2012 31.77 32.10 31.65 31.93 4,356,226 +0.18(+0.57%)
Apr 23, 2012 31.76 31.78 31.43 31.75 6,723,464 -0.46(-1.44%)
Apr 20, 2012 32.21 32.51 32.14 32.21 2,809,273 +0.15(+0.47%)
Apr 19, 2012 32.27 32.52 31.84 32.06 5,661,028 -0.17(-0.54%)
Apr 18, 2012 32.30 32.40 32.08 32.24 3,941,562 -0.28(-0.85%)
Apr 17, 2012 32.26 32.80 32.23 32.51 2,680,188 +0.47(+1.48%)
Apr 16, 2012 32.11 32.25 31.71 32.04 3,120,543 +0.07(+0.23%)
Apr 13, 2012 32.25 32.25 31.91 31.97 2,159,852 -0.37(-1.14%)
Apr 12, 2012 31.92 32.46 31.88 32.34 3,136,913 +0.44(+1.39%)
Apr 11, 2012 31.71 31.91 31.65 31.89 4,027,801 +0.46(+1.46%)
Apr 10, 2012 32.08 32.11 31.38 31.43 4,745,502 -0.76(-2.37%)
Apr 09, 2012 32.10 32.31 32.01 32.20 3,095,554 -0.52(-1.58%)
Apr 05, 2012 32.70 32.87 32.64 32.71 2,906,375 -0.15(-0.45%)
Apr 04, 2012 33.03 33.03 32.64 32.86 4,089,372 -0.51(-1.54%)
Apr 03, 2012 33.55 33.63 33.21 33.37 4,057,909 -0.17(-0.52%)
Apr 02, 2012 33.06 33.55 32.95 33.55 4,323,656 +0.40(+1.22%)
Mar 30, 2012 33.46 33.46 33.04 33.14 3,442,744 -0.10(-0.30%)
Mar 29, 2012 33.10 33.30 32.84 33.24 3,835,193 -0.10(-0.29%)
Mar 28, 2012 33.44 33.55 33.04 33.34 3,779,053 -0.14(-0.42%)
Mar 27, 2012 33.76 33.81 33.47 33.48 3,376,679 -0.24(-0.71%)
Mar 26, 2012 33.39 33.73 33.35 33.72 4,241,870 +0.67(+2.04%)
Mar 23, 2012 32.74 33.09 32.49 33.04 2,749,396 +0.31(+0.94%)
Mar 22, 2012 32.74 32.85 32.54 32.73 3,243,527 -0.30(-0.92%)
Mar 21, 2012 33.12 33.25 32.93 33.04 2,437,702 -0.01(-0.03%)
Mar 20, 2012 33.15 33.18 32.90 33.05 3,336,377 -0.30(-0.90%)
Mar 19, 2012 33.06 33.60 32.96 33.35 4,586,884 +0.30(+0.91%)
Mar 16, 2012 33.18 33.21 32.97 33.05 2,337,531 -0.09(-0.27%)
Mar 15, 2012 32.84 33.16 32.72 33.14 3,326,639 +0.26(+0.79%)
Mar 14, 2012 33.13 33.20 32.73 32.88 3,258,957 -0.26(-0.79%)
Mar 13, 2012 32.67 33.14 32.58 33.14 2,545,233 +0.70(+2.15%)
Mar 12, 2012 32.48 32.59 32.29 32.44 2,272,468 -0.00(-0.01%)
Mar 09, 2012 32.06 32.66 32.00 32.44 2,665,485 +0.41(+1.29%)
Mar 08, 2012 31.86 32.10 31.60 32.03 2,010,647 +0.35(+1.11%)
Mar 07, 2012 31.49 31.69 31.40 31.68 2,354,908 +0.28(+0.88%)
Mar 06, 2012 31.64 31.72 31.30 31.40 4,125,221 -0.58(-1.82%)
Mar 05, 2012 31.80 32.04 31.64 31.98 3,152,738 +0.03(+0.09%)
Mar 02, 2012 32.45 32.51 31.79 31.95 4,363,810 -0.51(-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.