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 (%)
Jul 29, 2011 29.25 29.82 29.09 29.66 4,770,935 +0.03(+0.10%)
Jul 28, 2011 29.66 30.08 29.61 29.63 9,453,461 -0.08(-0.28%)
Jul 27, 2011 30.40 30.41 29.66 29.71 6,751,733 -0.88(-2.88%)
Jul 26, 2011 30.77 30.84 30.52 30.59 1,669,696 -0.26(-0.84%)
Jul 25, 2011 30.79 31.10 30.69 30.85 2,355,097 -0.31(-1.01%)
Jul 22, 2011 31.20 31.25 31.15 31.17 1,698,670 -0.03(-0.11%)
Jul 21, 2011 31.01 31.31 30.92 31.20 2,043,080 +0.30(+0.97%)
Jul 20, 2011 31.00 31.01 30.71 30.90 2,151,443 -0.08(-0.24%)
Jul 19, 2011 30.54 31.02 30.54 30.97 4,211,013 +0.67(+2.22%)
Jul 18, 2011 30.55 30.65 30.09 30.30 3,534,922 -0.41(-1.33%)
Jul 15, 2011 30.66 30.76 30.49 30.71 2,955,380 +0.18(+0.59%)
Jul 14, 2011 31.11 31.23 30.50 30.53 12,762,020 -0.51(-1.65%)
Jul 13, 2011 30.94 31.34 30.91 31.05 4,272,014 +0.25(+0.83%)
Jul 12, 2011 30.78 31.10 30.75 30.79 3,594,176 -0.13(-0.42%)
Jul 11, 2011 31.13 31.32 30.84 30.92 2,483,214 -0.63(-1.99%)
Jul 08, 2011 31.39 31.56 31.23 31.55 3,221,385 -0.20(-0.62%)
Jul 07, 2011 31.64 31.86 31.51 31.74 4,591,552 +0.44(+1.41%)
Jul 06, 2011 31.18 31.37 31.07 31.30 4,459,083 +0.08(+0.24%)
Jul 05, 2011 31.08 31.29 31.00 31.23 12,553,282 +0.11(+0.35%)
Jul 01, 2011 30.59 31.17 30.55 31.12 4,719,495 +0.49(+1.60%)
Jun 30, 2011 30.40 30.65 30.34 30.63 3,710,261 +0.34(+1.13%)
Jun 29, 2011 30.28 30.37 30.02 30.29 2,935,065 +0.13(+0.43%)
Jun 28, 2011 29.80 30.16 29.73 30.16 3,692,393 +0.47(+1.59%)
Jun 27, 2011 29.44 29.76 29.32 29.68 3,283,522 +0.21(+0.71%)
Jun 24, 2011 29.74 29.79 29.34 29.47 3,257,059 -0.18(-0.61%)
Jun 23, 2011 29.25 29.70 28.97 29.65 5,439,149 +0.11(+0.38%)
Jun 22, 2011 29.56 29.90 29.53 29.54 3,237,281 -0.20(-0.67%)
Jun 21, 2011 29.44 29.79 29.37 29.74 4,610,049 +0.51(+1.75%)
Jun 20, 2011 29.18 29.23 29.07 29.23 3,101,108 +0.29(+1.01%)
Jun 17, 2011 29.20 29.27 28.83 28.94 3,434,059 -0.01(-0.04%)
Jun 16, 2011 28.86 29.16 28.59 28.95 7,192,549 +0.10(+0.33%)
Jun 15, 2011 29.00 29.23 28.74 28.86 3,463,252 -0.44(-1.49%)
Jun 14, 2011 28.94 29.38 28.93 29.29 2,887,377 +0.63(+2.21%)
Jun 13, 2011 28.80 28.93 28.53 28.66 3,084,671 -0.07(-0.25%)
Jun 10, 2011 29.02 29.04 28.60 28.73 4,646,352 -0.45(-1.55%)
Jun 09, 2011 29.12 29.34 29.00 29.18 3,704,255 +0.13(+0.46%)
Jun 08, 2011 29.25 29.33 29.01 29.05 5,369,757 -0.30(-1.01%)
Jun 07, 2011 29.46 29.60 29.33 29.35 5,174,509 +0.09(+0.30%)
Jun 06, 2011 29.56 29.70 29.25 29.26 11,035,031 -0.42(-1.42%)
Jun 03, 2011 29.71 29.99 29.64 29.68 3,892,589 -0.08(-0.27%)
May 24, 2011 29.97 30.06 29.70 29.76 3,622,638 -0.16(-0.54%)
May 23, 2011 29.97 30.12 29.84 29.92 2,563,297 -0.50(-1.63%)
May 20, 2011 30.55 30.64 30.25 30.42 1,380,495 -0.23(-0.76%)
May 19, 2011 30.82 30.82 30.38 30.65 3,439,483 +0.05(+0.16%)
May 18, 2011 30.22 30.62 30.18 30.60 1,771,701 +0.39(+1.30%)
May 17, 2011 30.08 30.29 30.00 30.21 2,154,297 -0.07(-0.22%)
May 16, 2011 30.50 30.79 30.27 30.27 2,609,575 -0.42(-1.36%)
May 13, 2011 31.09 31.17 30.59 30.69 2,497,591 -0.37(-1.19%)
May 12, 2011 30.61 31.16 30.50 31.06 3,776,109 +0.26(+0.84%)
May 11, 2011 31.21 31.24 30.65 30.80 2,968,364 -0.48(-1.53%)
May 10, 2011 30.97 31.29 30.92 31.28 2,713,115 +0.53(+1.72%)
May 09, 2011 30.41 30.82 30.37 30.75 1,596,060 +0.30(+1.00%)
May 06, 2011 30.63 30.85 30.35 30.45 2,910,737 +0.13(+0.43%)
May 05, 2011 30.20 30.78 30.16 30.32 4,628,802 -0.13(-0.42%)
May 04, 2011 30.82 30.84 30.30 30.45 1,940,438 -0.35(-1.13%)
May 03, 2011 31.08 31.16 30.57 30.80 5,255,913 -0.35(-1.12%)
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.