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

109.42 USD -0.06 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 75.82 75.87 74.81 75.53 958,356 +0.30(+0.40%)
Aug 30, 2012 75.51 75.60 75.07 75.23 643,999 -0.67(-0.88%)
Aug 29, 2012 75.72 76.21 75.51 75.90 654,277 +0.63(+0.84%)
Aug 27, 2012 75.51 75.63 74.93 75.27 596,285 +0.18(+0.24%)
Aug 24, 2012 74.70 75.38 74.55 75.09 715,587 +0.18(+0.24%)
Aug 23, 2012 75.33 75.33 74.64 74.91 877,522 -0.45(-0.60%)
Aug 22, 2012 75.50 75.72 75.10 75.36 765,845 -0.30(-0.40%)
Aug 21, 2012 76.12 76.76 75.45 75.66 1,118,102 -0.03(-0.04%)
Aug 20, 2012 75.78 75.79 75.20 75.69 716,680 -0.19(-0.25%)
Aug 17, 2012 75.41 76.02 75.22 75.88 700,838 +0.56(+0.74%)
Aug 16, 2012 74.55 75.52 74.13 75.32 830,489 +0.82(+1.10%)
Aug 15, 2012 73.77 74.58 73.62 74.50 760,633 +0.51(+0.69%)
Aug 14, 2012 74.58 74.72 73.67 73.99 571,590 -0.20(-0.27%)
Aug 13, 2012 74.24 74.38 73.35 74.19 576,522 -0.20(-0.27%)
Aug 10, 2012 74.24 74.46 73.98 74.39 617,780 -0.18(-0.24%)
Aug 09, 2012 74.30 74.76 74.27 74.57 545,930 +0.26(+0.35%)
Aug 08, 2012 74.05 74.59 73.79 74.31 699,027 +0.04(+0.05%)
Aug 07, 2012 74.11 74.84 74.02 74.27 767,302 +0.62(+0.84%)
Aug 06, 2012 73.27 74.02 73.13 73.65 886,185 +0.49(+0.67%)
Aug 03, 2012 72.53 73.48 72.06 73.16 920,688 +1.72(+2.41%)
Aug 02, 2012 70.89 71.73 70.75 71.44 909,520 -0.07(-0.10%)
Aug 01, 2012 73.06 73.17 71.48 71.51 1,450,184 -1.19(-1.64%)
Jul 31, 2012 72.94 73.50 72.66 72.70 749,739 -0.36(-0.49%)
Jul 30, 2012 73.48 73.85 72.87 73.06 773,770 -0.47(-0.64%)
Jul 27, 2012 72.04 73.79 71.71 73.53 1,181,207 +1.76(+2.45%)
Jul 26, 2012 72.29 72.48 71.40 71.77 1,061,566 +0.58(+0.81%)
Jul 25, 2012 71.31 71.74 70.91 71.19 784,730 +0.09(+0.13%)
Jul 24, 2012 72.07 72.24 70.67 71.10 1,167,418 -0.91(-1.26%)
Jul 23, 2012 71.75 72.30 71.48 72.01 983,590 -1.12(-1.53%)
Jul 20, 2012 73.39 73.51 72.94 73.13 981,479 -0.78(-1.06%)
Jul 19, 2012 74.35 74.44 73.75 73.91 951,149 -0.07(-0.09%)
Jul 18, 2012 73.32 74.40 73.22 73.98 960,631 +0.42(+0.57%)
Jul 17, 2012 73.81 73.91 72.60 73.56 1,118,012 +0.19(+0.26%)
Jul 16, 2012 73.39 73.72 73.00 73.37 746,107 -0.22(-0.30%)
Jul 13, 2012 72.92 73.82 72.84 73.59 772,365 +0.93(+1.28%)
Jul 12, 2012 72.15 72.93 71.58 72.66 926,134 -0.05(-0.07%)
Jul 11, 2012 73.15 73.26 72.33 72.71 957,724 -0.29(-0.40%)
Jul 10, 2012 74.35 74.45 72.72 73.00 770,083 -0.81(-1.10%)
Jul 09, 2012 73.89 73.99 73.33 73.81 765,156 -0.12(-0.16%)
Jul 06, 2012 74.10 74.17 73.59 73.93 1,158,740 -0.81(-1.08%)
Jul 05, 2012 74.74 75.07 74.36 74.74 1,413,671 -0.06(-0.08%)
Jul 03, 2012 74.00 74.83 73.84 74.80 867,714 +0.93(+1.26%)
Jul 02, 2012 73.72 73.92 72.94 73.87 1,316,400 +0.60(+0.82%)
Jun 29, 2012 72.60 73.42 72.33 73.27 1,250,491 +2.15(+3.02%)
Jun 28, 2012 70.48 71.21 70.09 71.12 1,050,641 -0.02(-0.03%)
Jun 27, 2012 70.28 71.16 70.26 71.14 1,327,155 +1.01(+1.44%)
Jun 26, 2012 70.04 70.48 69.48 70.13 1,321,242 +0.27(+0.39%)
Jun 25, 2012 69.80 70.23 69.66 69.86 2,367,824 -1.09(-1.54%)
Jun 22, 2012 70.50 71.13 70.18 70.95 2,354,603 +0.80(+1.14%)
Jun 21, 2012 71.77 71.92 69.98 70.15 2,644,054 -1.78(-2.47%)
Jun 20, 2012 72.03 72.47 71.50 71.93 1,567,028 -0.14(-0.19%)
Jun 19, 2012 71.12 72.51 71.09 72.07 1,233,932 +0.95(+1.34%)
Jun 18, 2012 70.63 71.43 70.30 71.12 1,539,561 +0.13(+0.18%)
Jun 15, 2012 70.30 71.16 70.09 70.99 1,006,439 +0.75(+1.07%)
Jun 14, 2012 69.54 70.43 69.30 70.24 1,215,065 +0.80(+1.15%)
Jun 13, 2012 70.12 70.54 69.11 69.44 1,076,278 -0.91(-1.29%)
Jun 12, 2012 69.70 70.36 69.07 70.35 1,314,165 +0.85(+1.22%)
Jun 11, 2012 71.73 72.00 69.35 69.50 1,588,629 -1.68(-2.36%)
Jun 08, 2012 70.32 71.24 69.79 71.18 1,076,549 +0.80(+1.14%)
Jun 07, 2012 71.89 71.92 70.36 70.38 2,802,409 -0.35(-0.49%)
Jun 06, 2012 69.59 70.80 69.38 70.73 1,790,247 +1.67(+2.42%)
Jun 05, 2012 68.07 69.14 67.95 69.06 1,063,003 +0.61(+0.89%)
Jun 04, 2012 68.78 68.97 67.75 68.45 1,804,770 -0.12(-0.18%)
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.