Skip to main content

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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 32.61 32.90 32.52 32.82 1,675,242 +0.19(+0.57%)
Oct 26, 2012 32.74 32.63 32.63 32.63 2,833,703 -0.14(-0.41%)
Oct 25, 2012 32.96 33.03 32.54 32.77 1,227,661 +0.11(+0.33%)
Oct 24, 2012 32.89 32.92 32.55 32.66 1,389,637 -0.10(-0.31%)
Oct 23, 2012 32.64 32.81 32.37 32.76 1,086,731 -0.17(-0.52%)
Oct 19, 2012 33.21 33.24 32.77 32.93 1,299,937 -0.56(-1.67%)
Oct 18, 2012 33.60 33.70 33.47 33.48 1,232,559 -0.17(-0.51%)
Oct 17, 2012 33.44 33.70 33.39 33.66 984,358 +0.30(+0.90%)
Oct 16, 2012 33.28 33.41 33.23 33.35 950,363 +0.26(+0.78%)
Oct 15, 2012 33.01 33.12 32.79 33.10 1,015,178 +0.20(+0.62%)
Oct 12, 2012 33.16 33.25 32.82 32.89 1,098,950 -0.30(-0.89%)
Oct 11, 2012 33.40 33.47 33.13 33.19 1,229,846 +0.08(+0.24%)
Oct 10, 2012 33.20 33.24 33.02 33.11 1,253,134 -0.07(-0.22%)
Oct 09, 2012 33.60 33.61 33.13 33.18 1,581,483 -0.40(-1.18%)
Oct 08, 2012 33.59 33.69 33.51 33.58 1,015,981 -0.19(-0.55%)
Oct 05, 2012 33.94 34.21 33.68 33.77 1,391,500 -0.06(-0.18%)
Oct 04, 2012 33.73 33.85 33.42 33.83 3,303,021 +0.24(+0.71%)
Oct 03, 2012 33.77 33.85 33.45 33.59 1,907,674 -0.14(-0.43%)
Oct 02, 2012 33.88 33.88 33.56 33.73 1,263,041 +0.06(+0.17%)
Oct 01, 2012 33.72 34.01 33.53 33.68 2,080,255 +0.10(+0.29%)
Sep 28, 2012 33.70 33.77 33.48 33.58 1,966,857 -0.22(-0.66%)
Sep 27, 2012 33.54 33.91 33.39 33.80 4,931,039 +0.36(+1.08%)
Sep 26, 2012 33.70 33.76 33.32 33.44 2,342,823 -0.24(-0.71%)
Sep 25, 2012 34.34 34.36 33.64 33.68 2,701,793 -0.49(-1.43%)
Sep 24, 2012 34.16 34.40 34.09 34.17 3,012,784 -0.17(-0.49%)
Sep 21, 2012 34.57 34.59 34.31 34.34 1,788,536 +0.10(+0.28%)
Sep 20, 2012 34.23 34.33 34.02 34.24 2,074,300 -0.15(-0.44%)
Sep 19, 2012 34.67 34.67 34.39 34.39 1,843,944 -0.21(-0.60%)
Sep 18, 2012 34.58 34.63 34.45 34.60 2,688,712 -0.05(-0.14%)
Sep 17, 2012 34.71 34.78 34.50 34.65 3,114,933 -0.22(-0.64%)
Sep 14, 2012 34.67 35.07 34.64 34.87 8,591,909 +0.35(+1.01%)
Sep 13, 2012 34.18 34.78 33.99 34.53 3,491,286 +0.39(+1.13%)
Sep 12, 2012 34.14 34.20 33.92 34.14 1,996,262 +0.13(+0.40%)
Sep 11, 2012 33.96 34.20 33.92 34.00 2,325,226 +0.04(+0.12%)
Sep 10, 2012 34.05 34.14 33.92 33.96 3,231,253 -0.07(-0.20%)
Sep 07, 2012 33.92 34.11 33.84 34.03 2,222,089 +0.24(+0.71%)
Sep 06, 2012 33.39 33.95 33.35 33.79 3,039,829 +0.59(+1.78%)
Sep 05, 2012 33.25 33.38 33.11 33.20 1,602,608 -0.03(-0.10%)
Sep 04, 2012 32.86 33.33 32.62 33.24 2,899,084 +0.37(+1.13%)
Aug 31, 2012 32.99 33.02 32.55 32.87 2,202,326 +0.13(+0.40%)
Aug 30, 2012 32.86 32.90 32.67 32.74 1,479,925 -0.29(-0.88%)
Aug 29, 2012 32.95 33.16 32.86 33.03 1,503,544 +0.27(+0.84%)
Aug 27, 2012 32.86 32.91 32.61 32.75 1,370,277 +0.08(+0.24%)
Aug 24, 2012 32.51 32.80 32.44 32.68 1,644,436 +0.08(+0.24%)
Aug 23, 2012 32.78 32.78 32.48 32.60 2,016,567 -0.20(-0.60%)
Aug 22, 2012 32.85 32.95 32.68 32.79 1,759,930 -0.13(-0.40%)
Aug 21, 2012 33.12 33.40 32.83 32.92 2,569,426 -0.01(-0.04%)
Aug 20, 2012 32.98 32.98 32.72 32.94 1,646,948 -0.08(-0.25%)
Aug 17, 2012 32.82 33.08 32.73 33.02 1,610,543 +0.24(+0.74%)
Aug 16, 2012 32.44 32.86 32.26 32.78 1,908,484 +0.36(+1.10%)
Aug 15, 2012 32.10 32.45 32.04 32.42 1,747,953 +0.22(+0.69%)
Aug 14, 2012 32.45 32.51 32.06 32.20 1,313,528 -0.09(-0.27%)
Aug 13, 2012 32.31 32.37 31.92 32.28 1,324,862 -0.09(-0.27%)
Aug 10, 2012 32.31 32.40 32.19 32.37 1,419,673 -0.08(-0.24%)
Aug 09, 2012 32.33 32.53 32.32 32.45 1,254,560 +0.11(+0.35%)
Aug 08, 2012 32.22 32.46 32.11 32.34 1,606,381 +0.02(+0.05%)
Aug 07, 2012 32.25 32.57 32.21 32.32 1,763,279 +0.27(+0.84%)
Aug 06, 2012 31.88 32.21 31.82 32.05 2,036,475 +0.21(+0.67%)
Aug 03, 2012 31.56 31.98 31.36 31.84 2,115,764 +0.75(+2.41%)
Aug 02, 2012 30.85 31.21 30.79 31.09 2,090,099 -0.03(-0.10%)
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.