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 (%)
Mar 31, 2011 31.57 31.79 31.56 31.77 2,385,313 +0.17(+0.53%)
Mar 30, 2011 31.36 31.65 31.29 31.60 2,290,428 +0.40(+1.29%)
Mar 29, 2011 30.98 31.24 30.79 31.20 1,126,620 +0.25(+0.82%)
Mar 28, 2011 31.14 31.21 30.92 30.95 1,299,589 -0.06(-0.20%)
Mar 25, 2011 30.91 31.34 30.81 31.01 1,738,359 +0.21(+0.69%)
Mar 24, 2011 30.80 30.90 30.52 30.80 2,094,014 +0.21(+0.68%)
Mar 23, 2011 30.51 30.69 30.15 30.59 1,124,013 +0.05(+0.16%)
Mar 22, 2011 30.72 30.80 30.48 30.54 2,038,063 -0.14(-0.46%)
Mar 21, 2011 30.63 30.69 30.51 30.68 4,540,953 +0.64(+2.14%)
Mar 18, 2011 29.99 30.07 29.90 30.04 6,994,241 +0.40(+1.35%)
Mar 17, 2011 29.98 30.01 29.64 29.64 2,190,949 +0.09(+0.29%)
Mar 16, 2011 29.80 30.07 29.44 29.55 13,263,092 -0.36(-1.20%)
Mar 15, 2011 29.78 30.12 29.73 29.91 7,224,091 -0.27(-0.89%)
Mar 14, 2011 30.04 30.36 29.89 30.18 3,289,627 -0.15(-0.50%)
Mar 11, 2011 30.03 30.50 30.00 30.33 3,069,061 +0.03(+0.10%)
Mar 10, 2011 30.71 30.71 30.20 30.30 2,276,138 -0.76(-2.43%)
Mar 09, 2011 31.02 31.21 30.90 31.05 1,452,258 -0.03(-0.11%)
Mar 08, 2011 30.55 31.21 30.38 31.09 2,985,128 +0.52(+1.71%)
Mar 07, 2011 31.11 31.15 30.31 30.57 2,050,158 -0.49(-1.58%)
Mar 04, 2011 31.17 31.17 30.68 31.06 2,524,164 -0.09(-0.30%)
Mar 03, 2011 30.71 31.24 30.70 31.15 5,424,307 +0.77(+2.53%)
Mar 02, 2011 30.29 30.56 30.15 30.39 2,341,679 +0.05(+0.16%)
Mar 01, 2011 30.99 31.02 30.24 30.34 3,010,296 -0.55(-1.79%)
Feb 28, 2011 31.06 31.07 30.65 30.89 2,278,312 +0.03(+0.11%)
Feb 25, 2011 30.29 30.87 30.27 30.86 2,460,959 +0.69(+2.27%)
Feb 24, 2011 29.99 30.28 29.81 30.17 2,279,642 +0.18(+0.59%)
Feb 23, 2011 30.64 30.65 29.88 29.99 3,761,633 -0.63(-2.07%)
Feb 22, 2011 31.13 31.24 30.56 30.63 3,715,251 -0.76(-2.41%)
Feb 18, 2011 31.34 31.49 31.27 31.38 1,726,970 +0.04(+0.14%)
Feb 17, 2011 31.09 31.44 31.03 31.34 7,134,828 +0.25(+0.82%)
Feb 16, 2011 30.92 31.15 30.87 31.09 5,587,103 +0.25(+0.83%)
Feb 15, 2011 31.01 31.09 30.79 30.83 4,596,564 -0.29(-0.94%)
Feb 14, 2011 30.98 31.12 30.91 31.12 3,011,246 +0.18(+0.57%)
Feb 11, 2011 30.50 30.95 30.45 30.95 3,367,970 +0.30(+0.97%)
Feb 10, 2011 30.33 30.65 30.26 30.65 4,533,931 +0.18(+0.58%)
Feb 09, 2011 30.58 30.64 30.33 30.47 7,818,209 -0.12(-0.39%)
Feb 08, 2011 30.55 30.62 30.34 30.59 2,313,753 +0.12(+0.40%)
Feb 07, 2011 30.22 30.66 30.18 30.47 2,173,296 +0.30(+0.99%)
Feb 04, 2011 30.08 30.21 29.95 30.17 1,189,649 +0.09(+0.30%)
Feb 03, 2011 30.00 30.17 29.67 30.08 2,066,494 +0.04(+0.13%)
Feb 02, 2011 30.16 30.31 30.03 30.05 2,866,321 -0.12(-0.39%)
Feb 01, 2011 29.83 30.27 29.72 30.16 2,439,251 +0.58(+1.97%)
Jan 31, 2011 29.59 29.77 29.30 29.58 2,399,274 +0.20(+0.68%)
Jan 28, 2011 30.11 30.12 29.36 29.38 3,068,685 -0.74(-2.46%)
Jan 27, 2011 29.99 30.21 29.87 30.12 1,244,947 +0.18(+0.61%)
Jan 26, 2011 29.57 30.07 29.46 29.94 2,332,226 +0.46(+1.55%)
Jan 25, 2011 29.22 29.50 29.17 29.48 2,168,879 +0.07(+0.25%)
Jan 24, 2011 29.18 29.49 29.15 29.41 1,530,937 +0.22(+0.74%)
Jan 21, 2011 29.51 29.56 29.15 29.20 1,331,022 -0.16(-0.53%)
Jan 20, 2011 29.47 29.66 29.24 29.35 2,607,998 -0.26(-0.87%)
Jan 19, 2011 30.29 30.29 29.53 29.61 2,752,962 -0.67(-2.21%)
Jan 18, 2011 30.14 30.28 30.01 30.28 2,331,644 +0.04(+0.14%)
Jan 14, 2011 29.99 30.32 29.92 30.24 1,765,545 +0.24(+0.78%)
Jan 13, 2011 29.98 30.11 29.87 30.00 1,697,014 +0.02(+0.05%)
Jan 12, 2011 29.91 30.05 29.81 29.98 3,200,528 +0.28(+0.96%)
Jan 11, 2011 29.73 29.83 29.54 29.70 1,899,684 +0.10(+0.35%)
Jan 10, 2011 29.39 29.75 29.19 29.60 1,733,788 +0.09(+0.32%)
Jan 07, 2011 29.78 29.88 29.16 29.50 2,650,577 -0.22(-0.73%)
Jan 06, 2011 29.89 29.91 29.60 29.72 2,090,492 -0.16(-0.52%)
Jan 05, 2011 29.57 29.87 29.48 29.87 1,858,572 +0.28(+0.93%)
Jan 04, 2011 30.20 30.20 29.30 29.60 2,231,832 -0.50(-1.65%)
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.