Skip to main content

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

118.12 +2.26 (+1.95%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 29.86 30.00 29.61 29.62 2,417,104 -0.28(-0.93%)
Dec 29, 2011 29.71 29.99 29.63 29.90 2,468,173 +0.33(+1.13%)
Dec 28, 2011 30.12 30.17 29.50 29.56 5,340,065 -0.52(-1.72%)
Dec 27, 2011 29.89 30.28 29.79 30.08 1,906,247 +0.11(+0.38%)
Dec 23, 2011 30.01 30.05 29.79 29.97 2,043,700 +0.25(+0.83%)
Dec 21, 2011 29.42 29.79 29.14 29.72 5,504,584 +0.16(+0.56%)
Dec 20, 2011 29.07 29.60 28.97 29.56 5,878,202 +1.15(+4.05%)
Dec 19, 2011 29.14 29.25 28.37 28.40 2,998,620 -0.49(-1.69%)
Dec 16, 2011 28.84 29.27 28.66 28.89 8,266,228 +0.23(+0.82%)
Dec 15, 2011 28.72 28.75 28.38 28.66 4,924,640 +0.35(+1.25%)
Dec 14, 2011 28.49 28.61 28.21 28.30 4,386,245 -0.40(-1.40%)
Dec 13, 2011 29.49 29.62 28.54 28.71 4,323,746 -0.53(-1.81%)
Dec 12, 2011 29.30 29.30 28.87 29.23 8,780,864 -0.36(-1.23%)
Dec 09, 2011 28.81 29.77 28.75 29.60 3,000,544 +0.89(+3.09%)
Dec 08, 2011 29.33 29.40 28.66 28.71 3,800,605 -0.89(-3.01%)
Dec 07, 2011 29.44 29.73 28.96 29.60 3,072,378 -0.01(-0.03%)
Dec 06, 2011 29.70 29.81 29.38 29.61 1,999,572 -0.01(-0.03%)
Dec 05, 2011 29.76 29.89 29.41 29.62 4,290,564 +0.44(+1.51%)
Dec 02, 2011 29.46 29.70 29.16 29.18 1,920,822 +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.