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 (%)
May 24, 2011 29.98 30.07 29.71 29.76 3,621,958 -0.16(-0.54%)
May 23, 2011 29.97 30.13 29.85 29.93 2,562,816 -0.50(-1.63%)
May 20, 2011 30.56 30.65 30.25 30.42 1,380,236 -0.23(-0.76%)
May 19, 2011 30.82 30.83 30.38 30.65 3,438,838 +0.05(+0.16%)
May 18, 2011 30.23 30.62 30.19 30.60 1,771,369 +0.39(+1.29%)
May 17, 2011 30.08 30.29 30.00 30.21 2,153,893 -0.07(-0.22%)
May 16, 2011 30.51 30.80 30.28 30.28 2,609,085 -0.42(-1.36%)
May 13, 2011 31.09 31.17 30.60 30.70 2,497,122 -0.37(-1.19%)
May 12, 2011 30.62 31.17 30.50 31.07 3,775,400 +0.26(+0.84%)
May 11, 2011 31.22 31.24 30.66 30.81 2,967,807 -0.48(-1.53%)
May 10, 2011 30.97 31.30 30.92 31.29 2,712,606 +0.53(+1.72%)
May 09, 2011 30.42 30.82 30.38 30.76 1,595,761 +0.30(+1.00%)
May 06, 2011 30.63 30.86 30.35 30.45 2,910,190 +0.13(+0.43%)
May 05, 2011 30.21 30.79 30.17 30.33 4,627,934 -0.13(-0.42%)
May 04, 2011 30.82 30.85 30.30 30.45 1,940,074 -0.35(-1.13%)
May 03, 2011 31.09 31.17 30.58 30.80 5,254,926 -0.35(-1.12%)
May 02, 2011 31.19 31.20 31.10 31.15 4,714,545 -0.27(-0.85%)
Apr 29, 2011 31.40 31.54 31.32 31.42 2,089,674 +0.07(+0.24%)
Apr 28, 2011 31.19 31.49 31.17 31.35 2,211,771 +0.07(+0.24%)
Apr 27, 2011 31.02 31.29 30.97 31.27 2,600,357 +0.29(+0.94%)
Apr 26, 2011 30.71 31.12 30.65 30.98 2,380,070 +0.35(+1.15%)
Apr 25, 2011 30.67 30.71 30.45 30.63 976,959 -0.06(-0.19%)
Apr 21, 2011 30.68 30.70 30.47 30.68 1,734,844 +0.21(+0.68%)
Apr 20, 2011 29.89 30.48 30.27 30.48 1,616,012 +0.59(+1.96%)
Apr 19, 2011 30.01 30.09 29.71 29.89 1,727,673 -0.02(-0.07%)
Apr 18, 2011 29.86 29.98 29.66 29.91 2,944,648 -0.45(-1.47%)
Apr 15, 2011 30.04 30.35 29.91 30.35 2,419,667 +0.30(+1.00%)
Apr 14, 2011 29.60 30.05 29.59 30.05 2,692,624 +0.18(+0.61%)
Apr 13, 2011 30.07 30.09 29.66 29.87 1,515,685 -0.04(-0.14%)
Apr 12, 2011 30.09 30.24 29.89 29.91 1,983,203 -0.36(-1.20%)
Apr 11, 2011 30.44 30.58 30.16 30.28 1,179,634 -0.19(-0.63%)
Apr 08, 2011 30.98 31.02 30.35 30.47 2,637,323 -0.40(-1.28%)
Apr 07, 2011 31.04 31.18 30.77 30.86 1,443,107 -0.17(-0.55%)
Apr 06, 2011 31.11 31.22 30.92 31.03 1,281,840 +0.09(+0.28%)
Apr 05, 2011 30.79 31.17 30.78 30.95 2,299,732 +0.11(+0.36%)
Apr 04, 2011 30.82 30.88 30.73 30.83 1,781,618 +0.12(+0.41%)
Apr 01, 2011 30.78 30.94 30.65 30.71 3,357,865 +0.09(+0.30%)
Mar 31, 2011 30.43 30.64 30.42 30.62 2,475,143 +0.16(+0.53%)
Mar 30, 2011 30.22 30.50 30.16 30.45 2,376,685 +0.39(+1.29%)
Mar 29, 2011 29.85 30.11 29.67 30.07 1,169,048 +0.24(+0.82%)
Mar 28, 2011 30.01 30.08 29.80 29.82 1,348,532 -0.06(-0.20%)
Mar 25, 2011 29.79 30.21 29.69 29.88 1,803,825 +0.28(+0.93%)
Mar 24, 2011 29.61 29.70 29.34 29.61 2,178,023 +0.20(+0.68%)
Mar 23, 2011 29.33 29.50 28.99 29.41 1,169,106 +0.05(+0.16%)
Mar 22, 2011 29.54 29.61 29.31 29.36 2,119,826 -0.14(-0.46%)
Mar 21, 2011 29.45 29.50 29.33 29.50 4,723,128 +0.62(+2.14%)
Mar 18, 2011 28.84 28.91 28.75 28.88 7,274,838 +0.39(+1.35%)
Mar 17, 2011 28.82 28.85 28.50 28.50 2,278,846 +0.08(+0.29%)
Mar 16, 2011 28.65 28.91 28.31 28.41 13,795,185 -0.34(-1.20%)
Mar 15, 2011 28.63 28.96 28.59 28.76 7,513,910 -0.26(-0.89%)
Mar 14, 2011 28.88 29.19 28.74 29.02 3,421,601 -0.15(-0.50%)
Mar 11, 2011 28.87 29.33 28.84 29.16 3,192,186 +0.03(+0.10%)
Mar 10, 2011 29.53 29.53 29.04 29.13 2,367,453 -0.73(-2.43%)
Mar 09, 2011 29.82 30.01 29.71 29.86 1,510,520 -0.03(-0.11%)
Mar 08, 2011 29.38 30.00 29.21 29.89 3,104,886 +0.50(+1.71%)
Mar 07, 2011 29.91 29.95 29.15 29.39 2,132,407 -0.47(-1.58%)
Mar 04, 2011 29.97 29.97 29.50 29.86 2,625,429 -0.09(-0.30%)
Mar 03, 2011 29.53 30.04 29.51 29.95 5,641,921 +0.74(+2.53%)
Mar 02, 2011 29.12 29.38 28.99 29.21 2,435,623 +0.05(+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.