Skip to main content

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

118.12 +2.26 (+1.95%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 30.26 30.86 30.10 30.69 4,610,789 +0.03(+0.10%)
Jul 28, 2011 30.69 31.13 30.63 30.66 9,136,137 -0.09(-0.28%)
Jul 27, 2011 31.45 31.47 30.69 30.75 6,525,098 -0.91(-2.88%)
Jul 26, 2011 31.83 31.91 31.58 31.66 1,613,650 -0.27(-0.84%)
Jul 25, 2011 31.86 32.18 31.76 31.93 2,276,043 -0.32(-1.01%)
Jul 22, 2011 32.29 32.34 32.23 32.25 1,641,650 -0.03(-0.11%)
Jul 21, 2011 32.09 32.40 32.00 32.28 1,974,500 +0.31(+0.97%)
Jul 20, 2011 32.08 32.08 31.78 31.97 2,079,225 -0.08(-0.24%)
Jul 19, 2011 31.60 32.10 31.60 32.05 4,069,662 +0.70(+2.22%)
Jul 18, 2011 31.61 31.71 31.14 31.35 3,416,265 -0.42(-1.33%)
Jul 15, 2011 31.73 31.83 31.55 31.78 2,856,177 +0.19(+0.59%)
Jul 14, 2011 32.19 32.32 31.56 31.59 12,333,638 -0.53(-1.65%)
Jul 13, 2011 32.01 32.43 31.99 32.12 4,128,616 +0.26(+0.83%)
Jul 12, 2011 31.85 32.18 31.82 31.86 3,473,530 -0.13(-0.42%)
Jul 11, 2011 32.21 32.41 31.91 31.99 2,399,860 -0.65(-1.99%)
Jul 08, 2011 32.48 32.66 32.32 32.64 3,113,253 -0.20(-0.62%)
Jul 07, 2011 32.74 32.97 32.60 32.85 4,437,428 +0.46(+1.41%)
Jul 06, 2011 32.26 32.46 32.15 32.39 4,309,406 +0.08(+0.24%)
Jul 05, 2011 32.16 32.37 32.08 32.31 12,131,906 +0.11(+0.35%)
Jul 01, 2011 31.66 32.25 31.61 32.20 4,561,075 +0.51(+1.60%)
Jun 30, 2011 31.45 31.71 31.40 31.69 3,585,719 +0.35(+1.13%)
Jun 29, 2011 31.33 31.42 31.06 31.34 2,836,544 +0.13(+0.43%)
Jun 28, 2011 30.83 31.20 30.76 31.20 3,568,451 +0.49(+1.59%)
Jun 27, 2011 30.46 30.79 30.34 30.71 3,173,304 +0.22(+0.71%)
Jun 24, 2011 30.77 30.82 30.36 30.50 3,147,730 -0.19(-0.61%)
Jun 23, 2011 30.27 30.74 29.98 30.68 5,256,574 +0.03(+0.10%)
Jun 22, 2011 30.67 31.03 30.65 30.65 3,119,791 -0.21(-0.67%)
Jun 21, 2011 30.55 30.91 30.48 30.86 4,442,736 +0.53(+1.75%)
Jun 20, 2011 30.28 30.33 30.17 30.33 2,988,560 +0.30(+1.01%)
Jun 17, 2011 30.30 30.37 29.92 30.03 3,309,427 -0.01(-0.04%)
Jun 16, 2011 29.95 30.26 29.67 30.04 6,931,510 +0.10(+0.33%)
Jun 15, 2011 30.09 30.33 29.83 29.94 3,337,560 -0.45(-1.49%)
Jun 14, 2011 30.03 30.48 30.02 30.40 2,782,585 +0.66(+2.21%)
Jun 13, 2011 29.89 30.02 29.61 29.74 2,972,719 -0.07(-0.25%)
Jun 10, 2011 30.11 30.13 29.68 29.81 4,477,722 -0.47(-1.55%)
Jun 09, 2011 30.22 30.45 30.10 30.28 3,569,817 +0.14(+0.46%)
Jun 08, 2011 30.35 30.44 30.11 30.14 5,174,872 -0.31(-1.01%)
Jun 07, 2011 30.57 30.71 30.44 30.45 4,986,711 +0.09(+0.30%)
Jun 06, 2011 30.68 30.82 30.35 30.36 10,634,536 -0.44(-1.42%)
Jun 03, 2011 30.83 31.12 30.76 30.80 3,751,315 -0.08(-0.27%)
May 24, 2011 31.10 31.19 30.82 30.88 3,491,162 -0.17(-0.54%)
May 23, 2011 31.09 31.25 30.97 31.05 2,470,268 -0.51(-1.63%)
May 20, 2011 31.70 31.80 31.39 31.56 1,330,393 -0.24(-0.76%)
May 19, 2011 31.98 31.98 31.52 31.80 3,314,654 +0.05(+0.16%)
May 18, 2011 31.36 31.77 31.32 31.75 1,707,401 +0.41(+1.29%)
May 17, 2011 31.21 31.43 31.12 31.35 2,076,111 -0.07(-0.22%)
May 16, 2011 31.65 31.95 31.41 31.41 2,514,866 -0.43(-1.36%)
May 13, 2011 32.26 32.34 31.75 31.85 2,406,946 -0.38(-1.19%)
May 12, 2011 31.76 32.33 31.65 32.23 3,639,062 +0.27(+0.84%)
May 11, 2011 32.39 32.41 31.81 31.96 2,860,633 -0.50(-1.53%)
May 10, 2011 32.14 32.47 32.08 32.46 2,614,648 +0.55(+1.72%)
May 09, 2011 31.56 31.98 31.52 31.91 1,538,134 +0.32(+1.00%)
May 06, 2011 31.78 32.01 31.49 31.60 2,805,097 +0.13(+0.43%)
May 05, 2011 31.34 31.94 31.30 31.46 4,460,809 -0.13(-0.42%)
May 04, 2011 31.98 32.00 31.44 31.60 1,870,014 -0.36(-1.13%)
May 03, 2011 32.25 32.34 31.73 31.96 5,065,160 -0.36(-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.