Skip to main content

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

118.12 +2.26 (+1.95%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2012 32.87 33.34 32.63 33.24 2,898,540 +0.37(+1.13%)
Aug 31, 2012 33.00 33.02 32.56 32.87 2,201,912 +0.13(+0.40%)
Aug 30, 2012 32.86 32.90 32.67 32.74 1,479,647 -0.29(-0.88%)
Aug 29, 2012 32.96 33.17 32.86 33.03 1,503,262 +0.27(+0.84%)
Aug 27, 2012 32.86 32.92 32.61 32.76 1,370,020 +0.08(+0.24%)
Aug 24, 2012 32.51 32.81 32.45 32.68 1,644,128 +0.08(+0.24%)
Aug 23, 2012 32.79 32.79 32.49 32.60 2,016,188 -0.20(-0.60%)
Aug 22, 2012 32.86 32.96 32.69 32.80 1,759,600 -0.13(-0.40%)
Aug 21, 2012 33.13 33.41 32.84 32.93 2,568,943 -0.01(-0.04%)
Aug 20, 2012 32.98 32.99 32.73 32.94 1,646,639 -0.08(-0.25%)
Aug 17, 2012 32.82 33.09 32.74 33.03 1,610,240 +0.24(+0.74%)
Aug 16, 2012 32.45 32.87 32.26 32.78 1,908,126 +0.36(+1.10%)
Aug 15, 2012 32.11 32.46 32.04 32.43 1,747,625 +0.22(+0.69%)
Aug 14, 2012 32.46 32.52 32.06 32.20 1,313,281 -0.09(-0.27%)
Aug 13, 2012 32.31 32.37 31.92 32.29 1,324,613 -0.09(-0.27%)
Aug 10, 2012 32.31 32.41 32.20 32.38 1,419,407 -0.08(-0.24%)
Aug 09, 2012 32.34 32.54 32.33 32.46 1,254,325 +0.11(+0.35%)
Aug 08, 2012 32.23 32.46 32.12 32.34 1,606,079 +0.02(+0.05%)
Aug 07, 2012 32.26 32.57 32.22 32.33 1,762,948 +0.27(+0.84%)
Aug 06, 2012 31.89 32.22 31.83 32.06 2,036,092 +0.21(+0.67%)
Aug 03, 2012 31.57 31.98 31.36 31.84 2,115,366 +0.75(+2.41%)
Aug 02, 2012 30.85 31.22 30.79 31.09 2,089,707 -0.03(-0.10%)
Aug 01, 2012 31.80 31.85 31.11 31.12 3,331,933 -0.52(-1.64%)
Jul 31, 2012 31.75 31.99 31.62 31.64 1,722,595 -0.16(-0.49%)
Jul 30, 2012 31.98 32.14 31.72 31.80 1,777,808 -0.20(-0.64%)
Jul 27, 2012 31.35 32.12 31.21 32.00 2,713,933 +0.77(+2.45%)
Jul 26, 2012 31.46 31.55 31.08 31.24 2,439,047 +0.25(+0.81%)
Jul 25, 2012 31.04 31.22 30.86 30.98 1,802,990 +0.04(+0.13%)
Jul 24, 2012 31.37 31.44 30.76 30.95 2,682,252 -0.40(-1.26%)
Jul 23, 2012 31.23 31.47 31.11 31.34 2,259,890 -0.49(-1.53%)
Jul 20, 2012 31.94 31.99 31.75 31.83 2,255,039 -0.34(-1.06%)
Jul 19, 2012 32.36 32.40 32.10 32.17 2,185,353 -0.03(-0.09%)
Jul 18, 2012 31.91 32.38 31.87 32.20 2,207,139 +0.18(+0.57%)
Jul 17, 2012 32.12 32.17 31.60 32.02 2,568,737 +0.08(+0.26%)
Jul 16, 2012 31.94 32.09 31.77 31.93 1,714,250 -0.10(-0.30%)
Jul 13, 2012 31.74 32.13 31.70 32.03 1,774,580 +0.40(+1.28%)
Jul 12, 2012 31.40 31.74 31.15 31.62 2,127,879 -0.02(-0.07%)
Jul 11, 2012 31.84 31.89 31.48 31.65 2,200,460 -0.13(-0.40%)
Jul 10, 2012 32.36 32.40 31.65 31.77 1,769,337 -0.35(-1.10%)
Jul 09, 2012 32.16 32.20 31.92 32.12 1,758,017 -0.05(-0.16%)
Jul 06, 2012 32.25 32.28 32.03 32.18 2,662,313 -0.35(-1.08%)
Jul 05, 2012 32.53 32.67 32.36 32.53 3,248,041 -0.03(-0.08%)
Jul 03, 2012 32.21 32.57 32.14 32.56 1,993,654 +0.40(+1.26%)
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.