Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 27.82 28.39 27.75 28.37 3,616,489 +1.58(+5.91%)
Nov 29, 2011 26.91 27.00 26.63 26.78 2,979,484 -0.10(-0.37%)
Nov 28, 2011 26.52 26.91 26.48 26.88 12,645,862 +1.20(+4.68%)
Nov 25, 2011 25.81 26.21 25.68 25.68 915,428 -0.33(-1.26%)
Nov 23, 2011 26.52 26.58 25.97 26.01 2,740,072 -0.79(-2.96%)
Nov 22, 2011 26.97 27.17 26.68 26.80 3,515,226 -0.18(-0.68%)
Nov 21, 2011 27.14 27.26 26.81 26.98 2,748,577 -0.69(-2.48%)
Nov 18, 2011 27.72 27.82 27.44 27.67 2,558,081 +0.07(+0.24%)
Nov 17, 2011 27.88 28.11 27.44 27.60 5,854,665 -0.34(-1.20%)
Nov 16, 2011 28.09 28.58 27.85 27.94 16,569,192 -0.46(-1.62%)
Nov 15, 2011 27.95 28.57 27.75 28.40 2,690,286 +0.35(+1.26%)
Nov 14, 2011 28.31 28.42 27.88 28.05 4,289,879 -0.41(-1.43%)
Nov 11, 2011 28.07 28.53 27.98 28.45 2,776,168 +0.77(+2.77%)
Nov 10, 2011 28.01 28.01 27.38 27.69 3,017,783 +0.16(+0.59%)
Nov 09, 2011 28.06 28.21 27.46 27.52 4,101,123 -1.27(-4.42%)
Nov 08, 2011 28.62 28.83 28.03 28.80 4,486,515 +0.38(+1.33%)
Nov 07, 2011 28.40 28.55 27.82 28.42 4,236,544 -0.03(-0.10%)
Nov 04, 2011 28.30 28.50 28.02 28.45 5,598,666 -0.16(-0.56%)
Nov 03, 2011 28.33 28.64 27.57 28.61 4,451,756 +0.70(+2.49%)
Nov 02, 2011 27.71 27.96 27.44 27.91 4,883,176 +0.62(+2.29%)
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.