Skip to main content

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

110.72 +0.76 (+0.69%)
Streaming Delayed Price Updated: 12:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 27.83 28.40 27.76 28.37 3,615,810 +1.58(+5.91%)
Nov 29, 2011 26.91 27.01 26.63 26.79 2,978,924 -0.10(-0.37%)
Nov 28, 2011 26.53 26.91 26.48 26.89 12,643,487 +1.20(+4.68%)
Nov 25, 2011 25.81 26.22 25.68 25.68 915,256 -0.33(-1.26%)
Nov 23, 2011 26.53 26.59 25.98 26.01 2,739,558 -0.79(-2.96%)
Nov 22, 2011 26.98 27.18 26.69 26.80 3,514,566 -0.18(-0.68%)
Nov 21, 2011 27.14 27.27 26.81 26.99 2,748,061 -0.69(-2.48%)
Nov 18, 2011 27.73 27.83 27.44 27.68 2,557,601 +0.07(+0.24%)
Nov 17, 2011 27.88 28.11 27.44 27.61 5,853,565 -0.34(-1.20%)
Nov 16, 2011 28.09 28.59 27.86 27.94 16,566,080 -0.46(-1.62%)
Nov 15, 2011 27.96 28.57 27.75 28.40 2,689,780 +0.35(+1.25%)
Nov 14, 2011 28.32 28.42 27.88 28.05 4,289,073 -0.41(-1.43%)
Nov 11, 2011 28.08 28.53 27.99 28.46 2,775,647 +0.77(+2.77%)
Nov 10, 2011 28.02 28.02 27.39 27.69 3,017,216 +0.16(+0.59%)
Nov 09, 2011 28.07 28.21 27.47 27.53 4,100,352 -1.27(-4.42%)
Nov 08, 2011 28.62 28.84 28.04 28.80 4,485,672 +0.38(+1.33%)
Nov 07, 2011 28.40 28.56 27.83 28.43 4,235,748 -0.03(-0.10%)
Nov 04, 2011 28.30 28.50 28.03 28.45 5,597,614 -0.16(-0.56%)
Nov 03, 2011 28.33 28.65 27.57 28.61 4,450,919 +0.70(+2.49%)
Nov 02, 2011 27.72 27.96 27.44 27.92 4,882,259 +0.62(+2.29%)
Nov 01, 2011 27.15 27.83 27.10 27.29 6,805,191 -0.90(-3.20%)
Oct 31, 2011 28.57 28.76 28.19 28.19 13,247,957 -0.81(-2.79%)
Oct 28, 2011 29.00 29.28 28.84 29.00 9,442,584 -0.09(-0.32%)
Oct 27, 2011 28.69 29.30 28.40 29.10 16,047,235 +1.42(+5.12%)
Oct 26, 2011 27.70 27.83 26.93 27.68 2,361,238 +0.44(+1.62%)
Oct 25, 2011 27.79 27.80 27.15 27.24 4,509,524 -0.75(-2.69%)
Oct 24, 2011 27.29 28.07 27.23 27.99 4,305,393 +0.86(+3.15%)
Oct 21, 2011 26.96 27.15 26.72 27.14 2,271,964 +0.60(+2.24%)
Oct 20, 2011 26.48 26.57 25.85 26.54 2,247,466 +0.06(+0.24%)
Oct 19, 2011 26.90 27.07 26.32 26.48 3,981,434 -0.48(-1.79%)
Oct 18, 2011 26.35 27.12 25.86 26.96 4,055,392 +0.66(+2.52%)
Oct 17, 2011 26.89 26.94 26.19 26.30 2,690,503 -0.81(-3.00%)
Oct 14, 2011 26.91 27.18 26.67 27.11 2,549,880 +0.48(+1.81%)
Oct 13, 2011 26.50 26.76 26.23 26.63 5,415,922 +0.00(+0.02%)
Oct 12, 2011 26.47 26.95 26.44 26.63 3,312,546 +0.32(+1.23%)
Oct 11, 2011 25.98 26.41 25.90 26.30 3,457,502 +0.13(+0.51%)
Oct 10, 2011 25.53 26.18 25.53 26.17 2,466,256 +1.04(+4.14%)
Oct 07, 2011 25.78 25.92 25.02 25.13 6,749,007 -0.60(-2.35%)
Oct 06, 2011 25.47 25.79 25.39 25.73 4,826,352 +0.55(+2.20%)
Oct 05, 2011 24.89 25.33 24.55 25.18 6,867,174 +0.33(+1.33%)
Oct 04, 2011 23.07 24.90 23.06 24.85 12,276,288 +1.54(+6.60%)
Oct 03, 2011 24.49 24.81 23.30 23.31 6,441,893 -1.22(-4.99%)
Sep 30, 2011 24.93 25.26 24.51 24.54 7,861,505 -0.79(-3.11%)
Sep 29, 2011 25.41 25.53 24.56 25.32 3,640,559 +0.48(+1.94%)
Sep 28, 2011 25.79 25.91 24.82 24.84 4,471,891 -0.91(-3.53%)
Sep 27, 2011 25.73 26.36 25.57 25.75 4,783,561 +0.52(+2.08%)
Sep 26, 2011 24.93 25.27 24.45 25.23 3,554,425 +0.53(+2.15%)
Sep 23, 2011 24.37 24.87 24.28 24.70 3,512,892 +0.27(+1.11%)
Sep 22, 2011 24.20 24.86 24.02 24.43 5,857,324 -0.64(-2.57%)
Sep 21, 2011 26.02 26.21 25.05 25.07 5,571,510 -0.95(-3.65%)
Sep 20, 2011 26.56 26.82 26.02 26.02 2,785,895 -0.45(-1.70%)
Sep 19, 2011 26.41 26.73 26.13 26.47 3,614,645 -0.41(-1.52%)
Sep 16, 2011 26.97 27.13 26.69 26.88 5,438,092 -0.02(-0.08%)
Sep 15, 2011 26.78 26.92 26.36 26.90 4,605,570 +0.35(+1.32%)
Sep 14, 2011 26.29 26.90 25.81 26.55 3,248,343 +0.46(+1.75%)
Sep 13, 2011 25.85 26.18 25.62 26.09 4,082,558 +0.41(+1.58%)
Sep 12, 2011 25.07 25.70 25.04 25.69 5,426,220 +0.18(+0.72%)
Sep 09, 2011 26.00 26.11 25.22 25.50 3,635,630 -0.78(-2.97%)
Sep 08, 2011 26.62 26.92 26.16 26.28 3,052,798 -0.49(-1.83%)
Sep 07, 2011 26.24 26.79 26.12 26.77 3,080,012 +0.99(+3.86%)
Sep 06, 2011 25.03 25.81 24.92 25.78 3,048,933 -0.06(-0.24%)
Sep 02, 2011 26.18 26.43 25.72 25.84 2,560,463 -0.94(-3.53%)
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.