Skip to main content

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

109.96 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 30.74 31.09 30.63 31.03 2,952,936 +0.91(+3.02%)
Jun 28, 2012 29.85 30.16 29.68 30.12 2,481,006 -0.01(-0.03%)
Jun 27, 2012 29.76 30.13 29.75 30.13 3,133,972 +0.43(+1.44%)
Jun 26, 2012 29.66 29.85 29.42 29.70 3,120,009 +0.11(+0.39%)
Jun 25, 2012 29.56 29.74 29.50 29.58 5,591,431 -0.46(-1.54%)
Jun 22, 2012 29.85 30.12 29.72 30.05 5,560,210 +0.34(+1.14%)
Jun 21, 2012 30.39 30.46 29.63 29.71 6,243,726 -0.75(-2.47%)
Jun 20, 2012 30.50 30.69 30.28 30.46 3,700,413 -0.06(-0.19%)
Jun 19, 2012 30.12 30.71 30.11 30.52 2,913,833 +0.52(+1.72%)
Jun 18, 2012 29.80 30.13 29.66 30.00 3,649,453 +0.05(+0.18%)
Jun 15, 2012 29.66 30.02 29.57 29.95 2,385,713 +0.32(+1.07%)
Jun 14, 2012 29.34 29.71 29.23 29.63 2,880,251 +0.34(+1.15%)
Jun 13, 2012 29.58 29.76 29.15 29.29 2,551,263 -0.38(-1.29%)
Jun 12, 2012 29.40 29.68 29.14 29.68 3,115,163 +0.36(+1.22%)
Jun 11, 2012 30.26 30.37 29.26 29.32 3,765,766 -0.71(-2.36%)
Jun 08, 2012 29.67 30.05 29.44 30.03 2,551,906 +0.34(+1.14%)
Jun 07, 2012 30.33 30.34 29.68 29.69 6,642,971 -0.15(-0.49%)
Jun 06, 2012 29.36 29.87 29.27 29.84 4,243,691 +0.70(+2.42%)
Jun 05, 2012 28.72 29.17 28.67 29.13 2,519,796 +0.26(+0.89%)
Jun 04, 2012 29.02 29.10 28.58 28.88 4,278,118 -0.05(-0.17%)
Jun 01, 2012 29.11 29.33 28.86 28.93 4,479,359 -0.84(-2.82%)
May 31, 2012 29.83 29.96 29.40 29.77 6,627,696 -0.08(-0.28%)
May 30, 2012 30.14 30.14 29.78 29.85 3,491,974 -0.55(-1.80%)
May 29, 2012 30.24 30.50 30.04 30.40 2,880,488 +0.41(+1.35%)
May 25, 2012 29.94 30.09 29.85 29.99 2,003,668 +0.02(+0.07%)
May 24, 2012 29.94 30.04 29.57 29.97 2,083,113 +0.01(+0.04%)
May 23, 2012 29.49 29.99 29.28 29.96 4,565,615 +0.15(+0.51%)
May 22, 2012 29.96 30.16 29.61 29.81 2,839,520 -0.13(-0.45%)
May 21, 2012 29.47 29.97 29.29 29.94 10,304,256 +0.51(+1.72%)
May 18, 2012 29.71 29.88 29.36 29.44 5,204,878 -0.26(-0.87%)
May 17, 2012 30.37 30.40 29.67 29.69 6,062,092 -0.64(-2.10%)
May 16, 2012 30.64 30.80 30.30 30.33 4,890,995 -0.24(-0.80%)
May 15, 2012 30.56 30.84 30.46 30.58 4,653,011 +0.02(+0.06%)
May 14, 2012 30.64 30.79 30.43 30.56 5,095,098 -0.36(-1.16%)
May 11, 2012 30.69 31.17 30.69 30.92 4,430,720 -0.08(-0.27%)
May 10, 2012 31.07 31.18 30.82 31.00 6,441,405 +0.14(+0.45%)
May 09, 2012 30.65 31.05 30.56 30.86 7,437,561 -0.16(-0.50%)
May 08, 2012 30.84 31.07 30.56 31.02 5,968,694 -0.05(-0.15%)
May 07, 2012 30.83 31.15 30.80 31.07 3,201,407 +0.09(+0.30%)
May 04, 2012 31.40 31.40 30.91 30.97 3,574,812 -0.57(-1.79%)
May 03, 2012 31.98 31.98 31.39 31.54 3,853,925 -0.43(-1.35%)
May 02, 2012 31.57 32.01 31.48 31.97 5,555,127 +0.17(+0.54%)
May 01, 2012 31.78 32.38 31.72 31.80 6,900,824 +0.04(+0.13%)
Apr 30, 2012 32.07 32.09 31.75 31.75 3,138,350 -0.34(-1.05%)
Apr 27, 2012 31.86 32.17 31.56 32.09 2,997,157 +0.30(+0.94%)
Apr 26, 2012 31.53 31.88 31.42 31.79 4,358,426 +0.29(+0.91%)
Apr 25, 2012 31.43 31.68 31.36 31.50 4,210,617 +0.49(+1.58%)
Apr 24, 2012 30.86 31.18 30.75 31.02 4,484,958 +0.18(+0.57%)
Apr 23, 2012 30.85 30.87 30.53 30.84 6,922,151 -0.45(-1.44%)
Apr 20, 2012 31.28 31.58 31.22 31.29 2,892,290 +0.15(+0.47%)
Apr 19, 2012 31.35 31.59 30.92 31.14 5,828,319 -0.17(-0.54%)
Apr 18, 2012 31.37 31.47 31.16 31.31 4,058,040 -0.27(-0.85%)
Apr 17, 2012 31.34 31.85 31.31 31.58 2,759,391 +0.46(+1.48%)
Apr 16, 2012 31.18 31.32 30.80 31.12 3,212,759 +0.07(+0.23%)
Apr 13, 2012 31.32 31.33 30.99 31.05 2,223,679 -0.36(-1.14%)
Apr 12, 2012 31.01 31.53 30.96 31.41 3,229,613 +0.43(+1.39%)
Apr 11, 2012 30.80 30.99 30.74 30.98 4,146,828 +0.45(+1.46%)
Apr 10, 2012 31.16 31.19 30.48 30.53 4,885,737 -0.74(-2.37%)
Apr 09, 2012 31.18 31.38 31.09 31.27 3,187,032 -0.50(-1.58%)
Apr 05, 2012 31.76 31.92 31.71 31.77 2,992,262 -0.14(-0.45%)
Apr 04, 2012 32.08 32.08 31.71 31.92 4,210,218 -0.50(-1.54%)
Apr 03, 2012 32.58 32.66 32.26 32.42 4,177,826 -0.17(-0.52%)
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.