Skip to main content

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

111.12 +1.17 (+1.06%)
Streaming Delayed Price Updated: 12:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 32.11 32.13 31.68 31.98 2,263,082 +0.13(+0.40%)
Aug 30, 2012 31.98 32.01 31.79 31.86 1,520,753 -0.28(-0.88%)
Aug 29, 2012 32.07 32.27 31.98 32.14 1,545,023 +0.27(+0.84%)
Aug 27, 2012 31.98 32.03 31.73 31.87 1,408,080 +0.08(+0.24%)
Aug 24, 2012 31.63 31.92 31.57 31.80 1,689,802 +0.08(+0.24%)
Aug 23, 2012 31.90 31.90 31.61 31.72 2,072,199 -0.19(-0.60%)
Aug 22, 2012 31.97 32.07 31.80 31.91 1,808,483 -0.13(-0.40%)
Aug 21, 2012 32.23 32.51 31.95 32.04 2,640,310 -0.01(-0.04%)
Aug 20, 2012 32.09 32.10 31.85 32.05 1,692,383 -0.08(-0.25%)
Aug 17, 2012 31.93 32.19 31.85 32.13 1,654,974 +0.24(+0.74%)
Aug 16, 2012 31.57 31.98 31.39 31.90 1,961,134 +0.35(+1.10%)
Aug 15, 2012 31.24 31.58 31.18 31.55 1,796,175 +0.22(+0.69%)
Aug 14, 2012 31.58 31.64 31.20 31.33 1,349,765 -0.08(-0.27%)
Aug 13, 2012 31.44 31.50 31.06 31.42 1,361,411 -0.08(-0.27%)
Aug 10, 2012 31.44 31.53 31.33 31.50 1,458,839 -0.08(-0.24%)
Aug 09, 2012 31.46 31.66 31.45 31.58 1,289,170 +0.11(+0.35%)
Aug 08, 2012 31.36 31.59 31.25 31.47 1,650,697 +0.02(+0.05%)
Aug 07, 2012 31.38 31.69 31.35 31.45 1,811,923 +0.26(+0.84%)
Aug 06, 2012 31.03 31.35 30.97 31.19 2,092,656 +0.21(+0.67%)
Aug 03, 2012 30.71 31.12 30.52 30.98 2,174,132 +0.73(+2.41%)
Aug 02, 2012 30.02 30.38 29.96 30.25 2,147,760 -0.03(-0.10%)
Aug 01, 2012 30.94 30.99 30.27 30.28 3,424,496 -0.50(-1.64%)
Jul 31, 2012 30.89 31.13 30.77 30.79 1,770,449 -0.15(-0.49%)
Jul 30, 2012 31.12 31.27 30.86 30.94 1,827,197 -0.20(-0.64%)
Jul 27, 2012 30.51 31.25 30.37 31.14 2,789,327 +0.75(+2.45%)
Jul 26, 2012 30.61 30.69 30.24 30.39 2,506,805 +0.25(+0.81%)
Jul 25, 2012 30.20 30.38 30.03 30.15 1,853,078 +0.04(+0.13%)
Jul 24, 2012 30.52 30.59 29.93 30.11 2,756,766 -0.39(-1.26%)
Jul 23, 2012 30.38 30.62 30.27 30.49 2,322,670 -0.47(-1.53%)
Jul 20, 2012 31.08 31.13 30.89 30.97 2,317,685 -0.33(-1.06%)
Jul 19, 2012 31.49 31.52 31.23 31.30 2,246,063 -0.03(-0.09%)
Jul 18, 2012 31.05 31.51 31.01 31.33 2,268,454 +0.18(+0.57%)
Jul 17, 2012 31.26 31.30 30.74 31.15 2,640,097 +0.08(+0.26%)
Jul 16, 2012 31.08 31.22 30.91 31.07 1,761,873 -0.09(-0.30%)
Jul 13, 2012 30.88 31.26 30.85 31.16 1,823,879 +0.39(+1.28%)
Jul 12, 2012 30.55 30.88 30.31 30.77 2,186,993 -0.02(-0.07%)
Jul 11, 2012 30.98 31.02 30.63 30.79 2,261,590 -0.12(-0.40%)
Jul 10, 2012 31.49 31.53 30.80 30.91 1,818,490 -0.34(-1.10%)
Jul 09, 2012 31.29 31.33 31.05 31.26 1,806,856 -0.05(-0.16%)
Jul 06, 2012 31.38 31.41 31.16 31.31 2,736,273 -0.34(-1.08%)
Jul 05, 2012 31.65 31.79 31.49 31.65 3,338,273 -0.03(-0.08%)
Jul 03, 2012 31.34 31.69 31.27 31.68 2,049,038 +0.39(+1.26%)
Jul 02, 2012 31.22 31.30 30.89 31.28 3,108,575 +0.25(+0.82%)
Jun 29, 2012 30.74 31.09 30.63 31.03 2,952,936 +0.91(+3.02%)
Jun 28, 2012 29.85 30.16 29.68 30.12 2,481,006 -0.01(-0.03%)
Jun 27, 2012 29.76 30.13 29.75 30.13 3,133,972 +0.43(+1.44%)
Jun 26, 2012 29.66 29.85 29.42 29.70 3,120,009 +0.11(+0.39%)
Jun 25, 2012 29.56 29.74 29.50 29.58 5,591,431 -0.46(-1.54%)
Jun 22, 2012 29.85 30.12 29.72 30.05 5,560,210 +0.34(+1.14%)
Jun 21, 2012 30.39 30.46 29.63 29.71 6,243,726 -0.75(-2.47%)
Jun 20, 2012 30.50 30.69 30.28 30.46 3,700,413 -0.06(-0.19%)
Jun 19, 2012 30.12 30.71 30.11 30.52 2,913,833 +0.52(+1.72%)
Jun 18, 2012 29.80 30.13 29.66 30.00 3,649,453 +0.05(+0.18%)
Jun 15, 2012 29.66 30.02 29.57 29.95 2,385,713 +0.32(+1.07%)
Jun 14, 2012 29.34 29.71 29.23 29.63 2,880,251 +0.34(+1.15%)
Jun 13, 2012 29.58 29.76 29.15 29.29 2,551,263 -0.38(-1.29%)
Jun 12, 2012 29.40 29.68 29.14 29.68 3,115,163 +0.36(+1.22%)
Jun 11, 2012 30.26 30.37 29.26 29.32 3,765,766 -0.71(-2.36%)
Jun 08, 2012 29.67 30.05 29.44 30.03 2,551,906 +0.34(+1.14%)
Jun 07, 2012 30.33 30.34 29.68 29.69 6,642,971 -0.15(-0.49%)
Jun 06, 2012 29.36 29.87 29.27 29.84 4,243,691 +0.70(+2.42%)
Jun 05, 2012 28.72 29.17 28.67 29.13 2,519,796 +0.26(+0.89%)
Jun 04, 2012 29.02 29.10 28.58 28.88 4,278,118 -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.