Skip to main content

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

115.86 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 32.99 33.02 32.55 32.87 2,202,326 +0.13(+0.40%)
Aug 30, 2012 32.86 32.90 32.67 32.74 1,479,925 -0.29(-0.88%)
Aug 29, 2012 32.95 33.16 32.86 33.03 1,503,544 +0.27(+0.84%)
Aug 27, 2012 32.86 32.91 32.61 32.75 1,370,277 +0.08(+0.24%)
Aug 24, 2012 32.51 32.80 32.44 32.68 1,644,436 +0.08(+0.24%)
Aug 23, 2012 32.78 32.78 32.48 32.60 2,016,567 -0.20(-0.60%)
Aug 22, 2012 32.85 32.95 32.68 32.79 1,759,930 -0.13(-0.40%)
Aug 21, 2012 33.12 33.40 32.83 32.92 2,569,426 -0.01(-0.04%)
Aug 20, 2012 32.98 32.98 32.72 32.94 1,646,948 -0.08(-0.25%)
Aug 17, 2012 32.82 33.08 32.73 33.02 1,610,543 +0.24(+0.74%)
Aug 16, 2012 32.44 32.86 32.26 32.78 1,908,484 +0.36(+1.10%)
Aug 15, 2012 32.10 32.45 32.04 32.42 1,747,953 +0.22(+0.69%)
Aug 14, 2012 32.45 32.51 32.06 32.20 1,313,528 -0.09(-0.27%)
Aug 13, 2012 32.31 32.37 31.92 32.28 1,324,862 -0.09(-0.27%)
Aug 10, 2012 32.31 32.40 32.19 32.37 1,419,673 -0.08(-0.24%)
Aug 09, 2012 32.33 32.53 32.32 32.45 1,254,560 +0.11(+0.35%)
Aug 08, 2012 32.22 32.46 32.11 32.34 1,606,381 +0.02(+0.05%)
Aug 07, 2012 32.25 32.57 32.21 32.32 1,763,279 +0.27(+0.84%)
Aug 06, 2012 31.88 32.21 31.82 32.05 2,036,475 +0.21(+0.67%)
Aug 03, 2012 31.56 31.98 31.36 31.84 2,115,764 +0.75(+2.41%)
Aug 02, 2012 30.85 31.21 30.79 31.09 2,090,099 -0.03(-0.10%)
Aug 01, 2012 31.79 31.84 31.11 31.12 3,332,559 -0.52(-1.64%)
Jul 31, 2012 31.74 31.98 31.62 31.64 1,722,918 -0.16(-0.49%)
Jul 30, 2012 31.98 32.14 31.71 31.79 1,778,142 -0.20(-0.64%)
Jul 27, 2012 31.35 32.11 31.21 32.00 2,714,443 +0.77(+2.45%)
Jul 26, 2012 31.46 31.54 31.07 31.23 2,439,505 +0.25(+0.81%)
Jul 25, 2012 31.03 31.22 30.86 30.98 1,803,329 +0.04(+0.13%)
Jul 24, 2012 31.36 31.44 30.75 30.94 2,682,755 -0.40(-1.26%)
Jul 23, 2012 31.22 31.46 31.11 31.34 2,260,314 -0.49(-1.53%)
Jul 20, 2012 31.94 31.99 31.74 31.82 2,255,463 -0.34(-1.06%)
Jul 19, 2012 32.35 32.39 32.09 32.16 2,185,764 -0.03(-0.09%)
Jul 18, 2012 31.91 32.38 31.86 32.19 2,207,554 +0.18(+0.57%)
Jul 17, 2012 32.12 32.16 31.59 32.01 2,569,219 +0.08(+0.26%)
Jul 16, 2012 31.94 32.08 31.77 31.93 1,714,572 -0.10(-0.30%)
Jul 13, 2012 31.73 32.12 31.70 32.02 1,774,914 +0.40(+1.28%)
Jul 12, 2012 31.40 31.74 31.15 31.62 2,128,279 -0.02(-0.07%)
Jul 11, 2012 31.83 31.88 31.47 31.64 2,200,873 -0.13(-0.40%)
Jul 10, 2012 32.35 32.40 31.64 31.77 1,769,670 -0.35(-1.10%)
Jul 09, 2012 32.15 32.20 31.91 32.12 1,758,347 -0.05(-0.16%)
Jul 06, 2012 32.25 32.28 32.02 32.17 2,662,813 -0.35(-1.08%)
Jul 05, 2012 32.52 32.67 32.36 32.52 3,248,651 -0.03(-0.08%)
Jul 03, 2012 32.20 32.56 32.13 32.55 1,994,028 +0.40(+1.26%)
Jul 02, 2012 32.08 32.17 31.74 32.15 3,025,120 +0.26(+0.82%)
Jun 29, 2012 31.59 31.95 31.47 31.88 2,873,659 +0.94(+3.02%)
Jun 28, 2012 30.67 30.99 30.50 30.95 2,414,399 -0.01(-0.03%)
Jun 27, 2012 30.58 30.97 30.57 30.96 3,049,835 +0.44(+1.44%)
Jun 26, 2012 30.48 30.67 30.23 30.52 3,036,247 +0.12(+0.39%)
Jun 25, 2012 30.37 30.56 30.31 30.40 5,441,318 -0.47(-1.54%)
Jun 22, 2012 30.68 30.95 30.54 30.87 5,410,936 +0.35(+1.14%)
Jun 21, 2012 31.23 31.30 30.45 30.53 6,076,102 -0.77(-2.47%)
Jun 20, 2012 31.34 31.54 31.11 31.30 3,601,069 -0.06(-0.19%)
Jun 19, 2012 30.95 31.55 30.94 31.36 2,835,606 +0.47(+1.53%)
Jun 18, 2012 30.68 31.02 30.53 30.89 3,544,702 +0.06(+0.18%)
Jun 15, 2012 30.53 30.91 30.44 30.83 2,317,236 +0.33(+1.07%)
Jun 14, 2012 30.20 30.59 30.10 30.51 2,797,579 +0.35(+1.15%)
Jun 13, 2012 30.45 30.64 30.02 30.16 2,478,034 -0.40(-1.29%)
Jun 12, 2012 30.27 30.56 30.00 30.55 3,025,748 +0.37(+1.22%)
Jun 11, 2012 31.15 31.27 30.12 30.19 3,657,677 -0.73(-2.36%)
Jun 08, 2012 30.54 30.94 30.31 30.92 2,478,658 +0.35(+1.14%)
Jun 07, 2012 31.22 31.24 30.56 30.57 6,452,297 -0.15(-0.49%)
Jun 06, 2012 30.22 30.75 30.13 30.72 4,121,884 +0.73(+2.42%)
Jun 05, 2012 29.56 30.03 29.51 29.99 2,447,470 +0.26(+0.89%)
Jun 04, 2012 29.87 29.96 29.43 29.73 4,155,322 -0.05(-0.17%)
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.