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 (%)
Dec 31, 2012 32.84 33.49 32.72 33.41 4,040,146 +0.62(+1.91%)
Dec 28, 2012 32.85 33.10 32.77 32.78 1,789,729 -0.22(-0.67%)
Dec 27, 2012 33.04 33.08 32.57 33.00 2,650,088 +0.03(+0.10%)
Dec 26, 2012 33.34 33.34 32.97 32.97 2,492,279 -0.29(-0.87%)
Dec 24, 2012 33.36 33.41 33.17 33.26 2,129,460 -0.13(-0.38%)
Dec 21, 2012 33.00 33.39 32.94 33.39 2,494,334 -0.10(-0.31%)
Dec 20, 2012 33.35 33.53 33.23 33.49 6,001,520 +0.20(+0.59%)
Dec 19, 2012 33.38 33.52 33.21 33.29 4,031,662 -0.01(-0.03%)
Dec 18, 2012 32.94 33.33 32.82 33.31 3,302,552 +0.53(+1.61%)
Dec 17, 2012 32.44 32.80 32.42 32.78 1,855,004 +0.39(+1.22%)
Dec 14, 2012 32.38 32.52 32.27 32.38 1,887,018 -0.06(-0.20%)
Dec 13, 2012 32.65 32.72 32.32 32.45 1,851,340 -0.17(-0.52%)
Dec 12, 2012 32.94 32.96 32.55 32.62 6,518,752 -0.17(-0.50%)
Dec 11, 2012 32.68 32.86 32.63 32.78 2,982,451 +0.28(+0.88%)
Dec 10, 2012 32.42 32.55 32.38 32.50 1,585,156 +0.13(+0.39%)
Dec 07, 2012 32.53 32.53 32.24 32.37 1,700,173 +0.00(+0.00%)
Dec 06, 2012 32.32 32.42 32.16 32.37 1,749,894 +0.06(+0.18%)
Dec 05, 2012 32.54 32.54 32.10 32.31 1,600,419 -0.10(-0.30%)
Dec 04, 2012 32.37 32.47 32.12 32.41 1,017,214 +0.02(+0.07%)
Nov 30, 2012 32.53 32.53 32.24 32.39 1,491,914 -0.08(-0.25%)
Nov 29, 2012 32.38 32.51 32.22 32.47 1,329,009 +0.37(+1.14%)
Nov 28, 2012 31.75 32.11 31.52 32.10 1,240,950 +0.20(+0.63%)
Nov 27, 2012 31.88 32.12 31.84 31.90 1,223,378 -0.00(-0.01%)
Nov 26, 2012 31.71 31.91 31.64 31.91 1,961,366 +0.12(+0.37%)
Nov 23, 2012 31.54 31.79 31.53 31.79 733,679 +0.34(+1.07%)
Nov 21, 2012 31.41 31.47 31.28 31.45 1,285,863 +0.12(+0.38%)
Nov 20, 2012 31.20 31.36 31.06 31.34 1,311,274 +0.09(+0.30%)
Nov 19, 2012 30.88 31.25 30.85 31.24 2,598,766 +0.63(+2.05%)
Nov 16, 2012 30.37 30.67 30.11 30.61 1,428,848 +0.22(+0.71%)
Nov 15, 2012 30.53 30.64 30.17 30.40 3,211,646 -0.20(-0.67%)
Nov 14, 2012 31.18 31.21 30.52 30.60 1,790,168 -0.50(-1.61%)
Nov 13, 2012 31.08 31.41 31.04 31.10 1,449,289 -0.15(-0.49%)
Nov 12, 2012 31.39 31.44 31.21 31.26 1,324,646 -0.09(-0.28%)
Nov 09, 2012 31.18 31.57 31.12 31.34 2,812,782 +0.05(+0.15%)
Nov 08, 2012 31.73 31.81 31.30 31.30 4,809,551 -0.49(-1.55%)
Nov 07, 2012 32.13 32.14 31.62 31.79 2,386,561 -0.74(-2.28%)
Nov 06, 2012 32.33 32.61 32.24 32.53 747,337 +0.29(+0.91%)
Nov 05, 2012 32.01 32.27 31.89 32.24 957,620 +0.25(+0.80%)
Nov 02, 2012 32.57 32.59 31.98 31.99 1,058,673 -0.43(-1.34%)
Nov 01, 2012 32.10 32.48 32.02 32.42 1,733,420 +0.45(+1.39%)
Oct 31, 2012 31.77 32.05 31.68 31.97 1,719,557 +0.18(+0.57%)
Oct 26, 2012 31.90 31.79 31.79 31.79 2,908,662 -0.13(-0.41%)
Oct 25, 2012 32.11 32.18 31.71 31.92 1,260,135 +0.11(+0.33%)
Oct 24, 2012 32.04 32.07 31.71 31.82 1,426,396 -0.10(-0.31%)
Oct 23, 2012 31.79 31.96 31.54 31.91 1,115,477 -0.17(-0.52%)
Oct 19, 2012 32.36 32.38 31.92 32.08 1,334,323 -0.54(-1.67%)
Oct 18, 2012 32.73 32.83 32.61 32.62 1,265,163 -0.17(-0.51%)
Oct 17, 2012 32.58 32.83 32.53 32.79 1,010,396 +0.29(+0.90%)
Oct 16, 2012 32.42 32.55 32.37 32.49 975,503 +0.25(+0.78%)
Oct 15, 2012 32.16 32.27 31.95 32.24 1,042,032 +0.20(+0.62%)
Oct 12, 2012 32.30 32.40 31.98 32.04 1,128,020 -0.29(-0.89%)
Oct 11, 2012 32.54 32.61 32.28 32.33 1,262,378 +0.08(+0.24%)
Oct 10, 2012 32.34 32.38 32.17 32.26 1,286,282 -0.07(-0.22%)
Oct 09, 2012 32.74 32.75 32.27 32.33 1,623,317 -0.39(-1.18%)
Oct 08, 2012 32.73 32.82 32.64 32.72 1,042,856 -0.18(-0.55%)
Oct 05, 2012 33.07 33.33 32.81 32.90 1,428,309 -0.06(-0.18%)
Oct 04, 2012 32.86 32.97 32.55 32.96 3,390,394 +0.23(+0.71%)
Oct 03, 2012 32.90 32.97 32.59 32.72 1,958,137 -0.14(-0.43%)
Oct 02, 2012 33.00 33.00 32.69 32.86 1,296,452 +0.06(+0.17%)
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.