Skip to main content

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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 29.87 30.00 29.62 29.63 2,416,651 -0.28(-0.93%)
Dec 29, 2011 29.72 29.99 29.63 29.90 2,467,710 +0.33(+1.13%)
Dec 28, 2011 30.13 30.18 29.51 29.57 5,339,063 -0.52(-1.72%)
Dec 27, 2011 29.90 30.28 29.80 30.09 1,905,889 +0.11(+0.38%)
Dec 23, 2011 30.02 30.06 29.80 29.97 2,043,317 +0.25(+0.83%)
Dec 21, 2011 29.43 29.80 29.14 29.73 5,503,551 +0.16(+0.56%)
Dec 20, 2011 29.07 29.60 28.97 29.56 5,877,099 +1.15(+4.05%)
Dec 19, 2011 29.15 29.26 28.37 28.41 2,998,058 -0.49(-1.69%)
Dec 16, 2011 28.84 29.28 28.67 28.90 8,264,678 +0.23(+0.82%)
Dec 15, 2011 28.72 28.75 28.39 28.66 4,923,717 +0.36(+1.25%)
Dec 14, 2011 28.50 28.62 28.21 28.31 4,385,422 -0.40(-1.40%)
Dec 13, 2011 29.50 29.63 28.55 28.71 4,322,935 -0.53(-1.81%)
Dec 12, 2011 29.31 29.31 28.87 29.24 8,779,217 -0.36(-1.23%)
Dec 09, 2011 28.81 29.78 28.75 29.60 2,999,981 +0.89(+3.09%)
Dec 08, 2011 29.34 29.40 28.67 28.72 3,799,892 -0.89(-3.01%)
Dec 07, 2011 29.44 29.74 28.97 29.61 3,071,801 -0.01(-0.03%)
Dec 06, 2011 29.70 29.81 29.39 29.62 1,999,197 -0.01(-0.03%)
Dec 05, 2011 29.77 29.89 29.42 29.63 4,289,759 +0.44(+1.51%)
Dec 02, 2011 29.47 29.71 29.16 29.18 1,920,462 +0.05(+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.