Skip to main content

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

118.08 +2.22 (+1.92%)
Streaming Delayed Price Updated: 2:59 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 33.70 33.77 33.48 33.58 1,966,857 -0.22(-0.66%)
Sep 27, 2012 33.54 33.91 33.39 33.80 4,931,039 +0.36(+1.08%)
Sep 26, 2012 33.70 33.76 33.32 33.44 2,342,823 -0.24(-0.71%)
Sep 25, 2012 34.34 34.36 33.64 33.68 2,701,793 -0.49(-1.43%)
Sep 24, 2012 34.16 34.40 34.09 34.17 3,012,784 -0.17(-0.49%)
Sep 21, 2012 34.57 34.59 34.31 34.34 1,788,536 +0.10(+0.28%)
Sep 20, 2012 34.23 34.33 34.02 34.24 2,074,300 -0.15(-0.44%)
Sep 19, 2012 34.67 34.67 34.39 34.39 1,843,944 -0.21(-0.60%)
Sep 18, 2012 34.58 34.63 34.45 34.60 2,688,712 -0.05(-0.14%)
Sep 17, 2012 34.71 34.78 34.50 34.65 3,114,933 -0.22(-0.64%)
Sep 14, 2012 34.67 35.07 34.64 34.87 8,591,909 +0.35(+1.01%)
Sep 13, 2012 34.18 34.78 33.99 34.53 3,491,286 +0.39(+1.13%)
Sep 12, 2012 34.14 34.20 33.92 34.14 1,996,262 +0.13(+0.40%)
Sep 11, 2012 33.96 34.20 33.92 34.00 2,325,226 +0.04(+0.12%)
Sep 10, 2012 34.05 34.14 33.92 33.96 3,231,253 -0.07(-0.20%)
Sep 07, 2012 33.92 34.11 33.84 34.03 2,222,089 +0.24(+0.71%)
Sep 06, 2012 33.39 33.95 33.35 33.79 3,039,829 +0.59(+1.78%)
Sep 05, 2012 33.25 33.38 33.11 33.20 1,602,608 -0.03(-0.10%)
Sep 04, 2012 32.86 33.33 32.62 33.24 2,899,084 +0.37(+1.13%)
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%)
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.