S&P Small-Cap Ishares Core ETF (NY: IJR )

108.62 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 72.02 72.24 71.37 71.51 1,507,521 -0.39(-0.54%)
May 23, 2011 72.01 72.38 71.71 71.90 1,066,688 -1.19(-1.63%)
May 20, 2011 73.42 73.64 72.69 73.09 574,478 -0.56(-0.76%)
May 19, 2011 74.06 74.07 73.00 73.65 1,431,303 +0.12(+0.16%)
May 18, 2011 72.63 73.57 72.53 73.53 737,274 +0.94(+1.29%)
May 17, 2011 72.28 72.78 72.08 72.59 896,487 -0.16(-0.22%)
May 16, 2011 73.30 73.99 72.74 72.75 1,085,946 -1.00(-1.36%)
May 13, 2011 74.70 74.90 73.52 73.75 1,039,345 -0.89(-1.19%)
May 12, 2011 73.56 74.88 73.29 74.64 1,571,386 +0.62(+0.84%)
May 11, 2011 75.00 75.06 73.66 74.02 1,235,252 -1.15(-1.53%)
May 10, 2011 74.42 75.19 74.30 75.17 1,129,033 +1.27(+1.72%)
May 09, 2011 73.08 74.05 72.99 73.90 664,183 +0.73(+1.00%)
May 06, 2011 73.60 74.14 72.93 73.17 1,211,271 +0.31(+0.43%)
May 05, 2011 72.58 73.97 72.48 72.86 1,926,225 -0.31(-0.42%)
May 04, 2011 74.06 74.11 72.81 73.17 807,492 -0.84(-1.13%)
May 03, 2011 74.69 74.89 73.47 74.01 2,187,190 -0.84(-1.12%)
May 02, 2011 74.94 74.95 74.72 74.85 1,962,274 -0.64(-0.85%)
Apr 29, 2011 75.45 75.78 75.24 75.49 869,758 +0.18(+0.24%)
Apr 28, 2011 74.94 75.66 74.90 75.31 920,577 +0.18(+0.24%)
Apr 27, 2011 74.52 75.18 74.41 75.13 1,082,313 +0.70(+0.94%)
Apr 26, 2011 73.78 74.78 73.63 74.43 990,626 +0.85(+1.16%)
Apr 25, 2011 73.68 73.78 73.16 73.58 406,627 -0.14(-0.19%)
Apr 21, 2011 73.72 73.76 73.21 73.72 722,072 +0.50(+0.68%)
Apr 20, 2011 71.81 73.23 72.73 73.22 672,612 +1.41(+1.96%)
Apr 19, 2011 72.09 72.30 71.39 71.81 719,087 -0.05(-0.07%)
Apr 18, 2011 71.74 72.03 71.25 71.86 1,225,613 -1.07(-1.47%)
Apr 15, 2011 72.17 72.93 71.85 72.93 1,007,107 +0.72(+1.00%)
Apr 14, 2011 71.11 72.21 71.10 72.21 1,120,716 +0.44(+0.61%)
Apr 13, 2011 72.24 72.30 71.27 71.77 630,854 -0.10(-0.14%)
Apr 12, 2011 72.30 72.66 71.81 71.87 825,443 -0.87(-1.20%)
Apr 11, 2011 73.13 73.48 72.47 72.74 490,984 -0.46(-0.63%)
Apr 08, 2011 74.44 74.54 72.93 73.20 1,097,699 -0.95(-1.28%)
Apr 07, 2011 74.58 74.91 73.93 74.15 600,646 -0.41(-0.55%)
Apr 06, 2011 74.74 75.00 74.29 74.56 533,524 +0.21(+0.28%)
Apr 05, 2011 73.98 74.90 73.95 74.35 957,188 +0.27(+0.36%)
Apr 04, 2011 74.06 74.20 73.84 74.08 741,540 +0.30(+0.41%)
Apr 01, 2011 73.96 74.33 73.64 73.78 1,397,601 +0.22(+0.30%)
Mar 31, 2011 73.10 73.61 73.08 73.56 1,030,197 +0.39(+0.53%)
Mar 30, 2011 72.61 73.29 72.46 73.17 989,217 +0.93(+1.29%)
Mar 29, 2011 71.72 72.34 71.28 72.24 486,578 +0.58(+0.82%)
Mar 28, 2011 72.11 72.26 71.60 71.65 561,282 -0.15(-0.20%)
Mar 25, 2011 71.58 72.57 71.34 71.80 750,783 +0.43(+0.60%)
Mar 24, 2011 71.37 71.60 70.73 71.37 903,564 +0.48(+0.68%)
Mar 23, 2011 70.70 71.12 69.87 70.89 485,010 +0.11(+0.16%)
Mar 22, 2011 71.20 71.37 70.64 70.78 879,421 -0.33(-0.46%)
Mar 21, 2011 70.98 71.12 70.70 71.11 1,959,414 +1.49(+2.14%)
Mar 18, 2011 69.51 69.69 69.29 69.62 3,018,004 +0.93(+1.35%)
Mar 17, 2011 69.48 69.54 68.69 68.69 945,391 +0.20(+0.29%)
Mar 16, 2011 69.05 69.68 68.23 68.49 5,723,003 -0.83(-1.20%)
Mar 15, 2011 69.01 69.81 68.91 69.32 3,117,184 -0.62(-0.89%)
Mar 14, 2011 69.61 70.37 69.27 69.94 1,419,469 -0.35(-0.50%)
Mar 11, 2011 69.60 70.69 69.52 70.29 1,324,295 +0.07(+0.10%)
Mar 10, 2011 71.17 71.17 69.99 70.22 982,150 -1.75(-2.43%)
Mar 09, 2011 71.89 72.33 71.61 71.97 626,647 -0.08(-0.11%)
Mar 08, 2011 70.81 72.32 70.40 72.05 1,288,078 +1.21(+1.71%)
Mar 07, 2011 72.10 72.20 70.25 70.84 884,640 -1.14(-1.58%)
Mar 04, 2011 72.24 72.24 71.11 71.98 1,089,173 -0.22(-0.30%)
Mar 03, 2011 71.17 72.40 71.14 72.20 2,340,580 +1.78(+2.53%)
Mar 02, 2011 70.20 70.83 69.88 70.42 1,010,431 +0.11(+0.16%)
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.