S&P Small-Cap Ishares Core ETF (NY: IJR )

110.73 USD -1.60 (-1.42%)
Official Closing Price Updated: 4:10 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 68.86 69.17 68.28 68.30 1,048,271 -0.64(-0.93%)
Dec 29, 2011 68.51 69.14 68.31 68.94 1,070,419 +0.77(+1.13%)
Dec 28, 2011 69.46 69.57 68.03 68.17 2,315,926 -1.19(-1.72%)
Dec 27, 2011 68.92 69.81 68.69 69.36 826,718 +0.26(+0.38%)
Dec 23, 2011 69.20 69.29 68.69 69.10 886,330 +0.45(+0.66%)
Dec 21, 2011 67.96 68.82 67.30 68.65 2,383,034 +0.38(+0.56%)
Dec 20, 2011 67.14 68.37 66.91 68.27 2,544,780 +2.66(+4.05%)
Dec 19, 2011 67.32 67.57 65.53 65.61 1,298,157 -1.13(-1.69%)
Dec 16, 2011 66.61 67.62 66.21 66.74 3,578,600 +0.54(+0.82%)
Dec 15, 2011 66.33 66.40 65.56 66.20 2,131,966 +0.82(+1.25%)
Dec 14, 2011 65.81 66.09 65.16 65.38 1,898,885 -0.93(-1.40%)
Dec 13, 2011 68.12 68.43 65.93 66.31 1,871,828 -1.22(-1.81%)
Dec 12, 2011 67.68 67.68 66.68 67.53 3,801,395 -0.84(-1.23%)
Dec 09, 2011 66.54 68.77 66.40 68.37 1,298,990 +2.05(+3.09%)
Dec 08, 2011 67.76 67.90 66.21 66.32 1,645,351 -2.06(-3.01%)
Dec 07, 2011 68.00 68.68 66.90 68.38 1,330,088 -0.02(-0.03%)
Dec 06, 2011 68.60 68.85 67.87 68.40 865,651 -0.02(-0.03%)
Dec 05, 2011 68.75 69.04 67.94 68.42 1,857,463 +1.02(+1.51%)
Dec 02, 2011 68.06 68.61 67.35 67.40 831,559 +0.12(+0.18%)
Dec 01, 2011 67.57 68.12 67.18 67.28 1,125,599 -0.41(-0.61%)
Nov 30, 2011 66.40 67.76 66.23 67.69 1,515,484 +3.78(+5.91%)
Nov 29, 2011 64.21 64.44 63.54 63.91 1,248,548 -0.24(-0.37%)
Nov 28, 2011 63.29 64.21 63.18 64.15 5,299,228 +2.87(+4.68%)
Nov 25, 2011 61.59 62.55 61.28 61.28 383,609 -0.78(-1.26%)
Nov 23, 2011 63.29 63.43 61.98 62.06 1,148,223 -1.89(-2.96%)
Nov 22, 2011 64.37 64.84 63.68 63.95 1,473,050 -0.44(-0.68%)
Nov 21, 2011 64.76 65.06 63.97 64.39 1,151,787 -1.64(-2.48%)
Nov 18, 2011 66.15 66.39 65.48 66.03 1,071,960 +0.16(+0.24%)
Nov 17, 2011 66.53 67.07 65.48 65.87 2,453,388 -0.80(-1.20%)
Nov 16, 2011 67.03 68.21 66.46 66.67 6,943,293 -1.10(-1.62%)
Nov 15, 2011 66.71 68.17 66.22 67.77 1,127,360 +0.84(+1.26%)
Nov 14, 2011 67.56 67.81 66.53 66.93 1,797,667 -0.97(-1.43%)
Nov 11, 2011 66.99 68.08 66.78 67.90 1,163,349 +1.83(+2.77%)
Nov 10, 2011 66.85 66.85 65.35 66.07 1,264,597 +0.39(+0.59%)
Nov 09, 2011 66.97 67.31 65.54 65.68 1,718,569 -3.04(-4.42%)
Nov 08, 2011 68.29 68.81 66.90 68.72 1,880,067 +0.90(+1.33%)
Nov 07, 2011 67.77 68.14 66.40 67.82 1,775,317 -0.07(-0.10%)
Nov 04, 2011 67.53 68.00 66.87 67.89 2,346,112 -0.38(-0.56%)
Nov 03, 2011 67.60 68.35 65.78 68.27 1,865,501 +1.66(+2.49%)
Nov 02, 2011 66.13 66.72 65.48 66.61 2,046,287 +1.49(+2.29%)
Nov 01, 2011 64.78 66.41 64.66 65.12 2,852,240 -2.15(-3.20%)
Oct 31, 2011 68.17 68.62 67.27 67.27 5,552,578 -1.93(-2.79%)
Oct 28, 2011 69.19 69.85 68.80 69.20 3,957,643 -0.22(-0.32%)
Oct 27, 2011 68.45 69.91 67.76 69.42 6,725,831 +3.38(+5.12%)
Oct 26, 2011 66.09 66.41 64.26 66.04 989,659 +1.05(+1.62%)
Oct 25, 2011 66.30 66.32 64.77 64.99 1,890,064 -1.80(-2.70%)
Oct 24, 2011 65.12 66.98 64.96 66.79 1,804,507 +2.04(+3.15%)
Oct 21, 2011 64.32 64.78 63.75 64.75 952,242 +1.42(+2.24%)
Oct 20, 2011 63.19 63.39 61.67 63.33 941,974 +0.15(+0.24%)
Oct 19, 2011 64.19 64.59 62.80 63.18 1,668,727 -1.15(-1.79%)
Oct 18, 2011 62.86 64.71 61.69 64.33 1,699,725 +1.58(+2.52%)
Oct 17, 2011 64.16 64.28 62.48 62.75 1,127,663 -1.94(-3.00%)
Oct 14, 2011 64.19 64.86 63.64 64.69 1,068,724 +1.15(+1.81%)
Oct 13, 2011 63.23 63.84 62.59 63.54 2,269,960 +0.01(+0.02%)
Oct 12, 2011 63.16 64.29 63.09 63.53 1,388,378 +0.77(+1.23%)
Oct 11, 2011 61.99 63.02 61.80 62.76 1,449,133 +0.32(+0.51%)
Oct 10, 2011 60.91 62.46 60.91 62.44 1,033,675 +2.48(+4.14%)
Oct 07, 2011 61.51 61.84 59.69 59.96 2,828,692 -1.44(-2.35%)
Oct 06, 2011 60.76 61.53 60.58 61.40 2,022,855 +1.32(+2.20%)
Oct 05, 2011 59.39 60.44 58.58 60.08 2,878,219 +0.79(+1.33%)
Oct 04, 2011 55.04 59.40 55.01 59.29 5,145,325 +3.67(+6.60%)
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.