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

110.49 USD -2.32 (-2.06%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2011 71.82 71.90 70.07 70.31 1,298,938 -1.28(-1.79%)
Feb 28, 2011 71.99 72.01 71.04 71.59 983,088 +0.08(+0.11%)
Feb 25, 2011 70.19 71.54 70.15 71.51 1,061,900 +1.59(+2.27%)
Feb 24, 2011 69.51 70.17 69.09 69.92 983,662 +0.41(+0.59%)
Feb 23, 2011 71.02 71.04 69.24 69.51 1,623,139 -1.47(-2.07%)
Feb 22, 2011 72.15 72.40 70.83 70.98 1,603,125 -1.75(-2.41%)
Feb 18, 2011 72.63 72.98 72.46 72.73 745,185 +0.10(+0.14%)
Feb 17, 2011 72.06 72.87 71.92 72.63 3,078,667 +0.59(+0.82%)
Feb 16, 2011 71.65 72.20 71.54 72.04 2,410,826 +0.59(+0.83%)
Feb 15, 2011 71.87 72.04 71.35 71.45 1,983,410 -0.68(-0.94%)
Feb 14, 2011 71.80 72.13 71.63 72.13 1,299,348 +0.41(+0.57%)
Feb 11, 2011 70.69 71.72 70.57 71.72 1,453,274 +0.69(+0.97%)
Feb 10, 2011 70.28 71.03 70.13 71.03 1,956,384 +0.41(+0.58%)
Feb 09, 2011 70.86 71.02 70.28 70.62 3,373,545 -0.28(-0.39%)
Feb 08, 2011 70.81 70.97 70.31 70.90 998,381 +0.28(+0.40%)
Feb 07, 2011 70.04 71.06 69.93 70.62 937,774 +0.69(+0.99%)
Feb 04, 2011 69.72 70.01 69.42 69.93 513,332 +0.21(+0.30%)
Feb 03, 2011 69.53 69.92 68.77 69.72 891,689 +0.09(+0.13%)
Feb 02, 2011 69.89 70.24 69.60 69.63 1,236,813 -0.27(-0.39%)
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.