Skip to main content

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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 33.40 33.40 33.10 33.25 1,453,194 -0.08(-0.25%)
Nov 29, 2012 33.24 33.38 33.08 33.33 1,294,516 +0.37(+1.14%)
Nov 28, 2012 32.59 32.97 32.36 32.96 1,208,743 +0.20(+0.63%)
Nov 27, 2012 32.73 32.97 32.69 32.75 1,191,627 -0.00(-0.01%)
Nov 26, 2012 32.55 32.76 32.48 32.76 1,910,462 +0.12(+0.37%)
Nov 23, 2012 32.38 32.64 32.37 32.64 714,637 +0.34(+1.07%)
Nov 21, 2012 32.24 32.31 32.11 32.29 1,252,490 +0.12(+0.38%)
Nov 20, 2012 32.04 32.19 31.89 32.17 1,277,242 +0.10(+0.30%)
Nov 19, 2012 31.70 32.08 31.67 32.08 2,531,318 +0.65(+2.05%)
Nov 16, 2012 31.18 31.48 30.92 31.43 1,391,765 +0.22(+0.71%)
Nov 15, 2012 31.35 31.46 30.97 31.21 3,128,292 -0.21(-0.67%)
Nov 14, 2012 32.01 32.04 31.33 31.42 1,743,707 -0.51(-1.61%)
Nov 13, 2012 31.91 32.24 31.87 31.93 1,411,675 -0.16(-0.49%)
Nov 12, 2012 32.23 32.28 32.04 32.09 1,290,266 -0.09(-0.28%)
Nov 09, 2012 32.01 32.41 31.95 32.18 2,739,780 +0.05(+0.15%)
Nov 08, 2012 32.58 32.66 32.13 32.13 4,684,727 -0.51(-1.55%)
Nov 07, 2012 32.99 32.99 32.46 32.64 2,324,621 -0.76(-2.28%)
Nov 06, 2012 33.20 33.48 33.10 33.40 727,941 +0.30(+0.91%)
Nov 05, 2012 32.86 33.13 32.74 33.10 932,766 +0.26(+0.80%)
Nov 02, 2012 33.44 33.46 32.83 32.84 1,031,197 -0.44(-1.34%)
Nov 01, 2012 32.96 33.34 32.87 33.28 1,688,432 +0.46(+1.39%)
Oct 31, 2012 32.62 32.90 32.53 32.82 1,674,928 +0.19(+0.57%)
Oct 26, 2012 32.75 32.64 32.64 32.64 2,833,172 -0.14(-0.41%)
Oct 25, 2012 32.96 33.03 32.55 32.77 1,227,431 +0.11(+0.33%)
Oct 24, 2012 32.89 32.93 32.56 32.66 1,389,376 -0.10(-0.31%)
Oct 23, 2012 32.64 32.81 32.38 32.76 1,086,527 -0.17(-0.52%)
Oct 19, 2012 33.22 33.25 32.77 32.93 1,299,693 -0.56(-1.67%)
Oct 18, 2012 33.60 33.70 33.47 33.49 1,232,327 -0.17(-0.51%)
Oct 17, 2012 33.45 33.71 33.40 33.66 984,173 +0.30(+0.90%)
Oct 16, 2012 33.28 33.42 33.23 33.36 950,185 +0.26(+0.78%)
Oct 15, 2012 33.02 33.13 32.80 33.10 1,014,987 +0.20(+0.62%)
Oct 12, 2012 33.16 33.26 32.83 32.90 1,098,743 -0.30(-0.89%)
Oct 11, 2012 33.40 33.47 33.14 33.20 1,229,615 +0.08(+0.24%)
Oct 10, 2012 33.20 33.25 33.02 33.12 1,252,899 -0.07(-0.22%)
Oct 09, 2012 33.61 33.62 33.13 33.19 1,581,186 -0.40(-1.18%)
Oct 08, 2012 33.60 33.69 33.51 33.59 1,015,790 -0.19(-0.55%)
Oct 05, 2012 33.95 34.22 33.68 33.77 1,391,239 -0.06(-0.18%)
Oct 04, 2012 33.74 33.85 33.42 33.84 3,302,401 +0.24(+0.71%)
Oct 03, 2012 33.78 33.85 33.46 33.60 1,907,316 -0.14(-0.43%)
Oct 02, 2012 33.88 33.88 33.57 33.74 1,262,804 +0.06(+0.17%)
Oct 01, 2012 33.73 34.01 33.54 33.68 2,079,865 +0.10(+0.29%)
Sep 28, 2012 33.70 33.77 33.49 33.59 1,966,488 -0.22(-0.66%)
Sep 27, 2012 33.55 33.92 33.40 33.81 4,930,114 +0.36(+1.08%)
Sep 26, 2012 33.70 33.77 33.33 33.45 2,342,384 -0.24(-0.71%)
Sep 25, 2012 34.35 34.37 33.64 33.69 2,701,286 -0.49(-1.43%)
Sep 24, 2012 34.17 34.41 34.10 34.17 3,012,218 -0.17(-0.49%)
Sep 21, 2012 34.58 34.59 34.31 34.34 1,788,200 +0.10(+0.28%)
Sep 20, 2012 34.24 34.34 34.03 34.25 2,073,911 -0.15(-0.44%)
Sep 19, 2012 34.68 34.68 34.39 34.40 1,843,598 -0.21(-0.60%)
Sep 18, 2012 34.59 34.64 34.46 34.61 2,688,207 -0.05(-0.14%)
Sep 17, 2012 34.71 34.79 34.51 34.66 3,114,349 -0.22(-0.64%)
Sep 14, 2012 34.68 35.08 34.65 34.88 8,590,295 +0.35(+1.01%)
Sep 13, 2012 34.19 34.78 34.00 34.53 3,490,630 +0.39(+1.13%)
Sep 12, 2012 34.14 34.21 33.93 34.14 1,995,887 +0.13(+0.40%)
Sep 11, 2012 33.97 34.21 33.93 34.01 2,324,790 +0.04(+0.12%)
Sep 10, 2012 34.06 34.15 33.92 33.97 3,230,646 -0.07(-0.20%)
Sep 07, 2012 33.93 34.11 33.84 34.04 2,221,671 +0.24(+0.71%)
Sep 06, 2012 33.40 33.96 33.36 33.80 3,039,259 +0.59(+1.78%)
Sep 05, 2012 33.25 33.38 33.11 33.21 1,602,307 -0.03(-0.10%)
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.