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

112.86 USD +2.47 (+2.24%)
Streaming Delayed Price Updated: 10:42 AM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 70.70 71.01 69.70 70.56 2,795,965 -0.20(-0.28%)
May 30, 2012 71.44 71.44 70.60 70.76 1,473,127 -1.30(-1.80%)
May 29, 2012 71.68 72.29 71.21 72.06 1,215,165 +0.96(+1.35%)
May 25, 2012 70.97 71.32 70.77 71.10 845,269 +0.05(+0.07%)
May 24, 2012 70.98 71.20 70.09 71.05 878,784 +0.03(+0.04%)
May 23, 2012 69.90 71.09 69.40 71.02 1,926,054 +0.36(+0.51%)
May 22, 2012 71.03 71.50 70.18 70.66 1,197,882 -0.32(-0.45%)
May 21, 2012 69.85 71.05 69.42 70.98 4,346,961 +1.20(+1.72%)
May 18, 2012 70.43 70.83 69.59 69.78 2,195,734 -0.61(-0.87%)
May 17, 2012 71.98 72.07 70.34 70.39 2,557,359 -1.51(-2.10%)
May 16, 2012 72.64 73.00 71.83 71.90 2,063,319 -0.58(-0.80%)
May 15, 2012 72.44 73.10 72.20 72.48 1,962,923 +0.04(+0.06%)
May 14, 2012 72.62 72.99 72.14 72.44 2,149,422 -0.85(-1.16%)
May 11, 2012 72.74 73.88 72.74 73.29 1,869,147 -0.20(-0.27%)
May 10, 2012 73.66 73.92 73.05 73.49 2,717,376 +0.33(+0.45%)
May 09, 2012 72.65 73.60 72.44 73.16 3,137,615 -0.37(-0.50%)
May 08, 2012 73.10 73.64 72.45 73.53 2,517,958 -0.11(-0.15%)
May 07, 2012 73.08 73.84 73.00 73.64 1,350,548 +0.22(+0.30%)
May 04, 2012 74.44 74.44 73.27 73.42 1,508,073 -1.34(-1.79%)
May 03, 2012 75.80 75.80 74.41 74.76 1,625,820 -1.02(-1.35%)
May 02, 2012 74.83 75.87 74.61 75.78 2,343,490 +0.41(+0.54%)
May 01, 2012 75.33 76.75 75.19 75.37 2,911,187 +0.10(+0.13%)
Apr 30, 2012 76.01 76.07 75.27 75.27 1,323,947 -0.80(-1.05%)
Apr 27, 2012 75.53 76.25 74.81 76.07 1,264,383 +0.71(+0.94%)
Apr 26, 2012 74.75 75.57 74.49 75.36 1,838,649 +0.68(+0.91%)
Apr 25, 2012 74.51 75.10 74.34 74.68 1,776,294 +1.16(+1.58%)
Apr 24, 2012 73.15 73.90 72.88 73.52 1,892,028 +0.42(+0.57%)
Apr 23, 2012 73.13 73.18 72.36 73.10 2,920,184 -1.07(-1.44%)
Apr 20, 2012 74.15 74.85 74.01 74.17 1,220,144 +0.35(+0.47%)
Apr 19, 2012 74.31 74.88 73.30 73.82 2,458,739 -0.40(-0.54%)
Apr 18, 2012 74.37 74.60 73.87 74.22 1,711,928 -0.64(-0.85%)
Apr 17, 2012 74.28 75.51 74.21 74.86 1,164,079 +1.09(+1.48%)
Apr 16, 2012 73.92 74.25 73.01 73.77 1,355,337 +0.17(+0.23%)
Apr 13, 2012 74.25 74.26 73.47 73.60 938,083 -0.85(-1.14%)
Apr 12, 2012 73.50 74.73 73.40 74.45 1,362,447 +1.02(+1.39%)
Apr 11, 2012 73.02 73.47 72.86 73.43 1,749,384 +1.06(+1.46%)
Apr 10, 2012 73.87 73.93 72.26 72.37 2,061,101 -1.76(-2.37%)
Apr 09, 2012 73.91 74.38 73.69 74.13 1,344,484 -1.19(-1.58%)
Apr 05, 2012 75.29 75.67 75.16 75.32 1,262,318 -0.34(-0.45%)
Apr 04, 2012 76.05 76.05 75.16 75.66 1,776,126 -1.18(-1.54%)
Apr 03, 2012 77.24 77.43 76.46 76.84 1,762,461 -0.40(-0.52%)
Apr 02, 2012 76.11 77.24 75.87 77.24 1,877,882 +0.93(+1.22%)
Mar 30, 2012 77.04 77.04 76.07 76.31 1,495,278 -0.23(-0.30%)
Mar 29, 2012 76.22 76.66 75.62 76.54 1,665,729 -0.22(-0.29%)
Mar 28, 2012 77.00 77.24 76.07 76.76 1,641,346 -0.32(-0.42%)
Mar 27, 2012 77.73 77.84 77.07 77.08 1,466,584 -0.55(-0.71%)
Mar 26, 2012 76.88 77.65 76.78 77.63 1,842,360 +1.44(+1.89%)
Mar 23, 2012 75.49 76.29 74.91 76.19 1,192,382 +0.71(+0.94%)
Mar 22, 2012 75.50 75.74 75.02 75.48 1,406,681 -0.70(-0.92%)
Mar 21, 2012 76.36 76.67 75.93 76.18 1,057,204 -0.02(-0.03%)
Mar 20, 2012 76.44 76.52 75.86 76.20 1,446,949 -0.69(-0.90%)
Mar 19, 2012 76.22 77.48 76.00 76.89 1,989,280 +0.69(+0.91%)
Mar 16, 2012 76.50 76.57 76.02 76.20 1,013,761 -0.21(-0.27%)
Mar 15, 2012 75.72 76.47 75.45 76.41 1,442,726 +0.60(+0.79%)
Mar 14, 2012 76.39 76.55 75.47 75.81 1,413,373 -0.60(-0.79%)
Mar 13, 2012 75.34 76.41 75.13 76.41 1,103,839 +1.61(+2.15%)
Mar 12, 2012 74.89 75.15 74.45 74.80 985,544 -0.01(-0.01%)
Mar 09, 2012 73.92 75.30 73.78 74.81 1,155,991 +0.95(+1.29%)
Mar 08, 2012 73.47 74.01 72.87 73.86 871,995 +0.81(+1.11%)
Mar 07, 2012 72.62 73.07 72.40 73.05 1,021,297 +0.64(+0.88%)
Mar 06, 2012 72.95 73.15 72.17 72.41 1,789,062 -1.34(-1.82%)
Mar 05, 2012 73.33 73.87 72.95 73.75 1,367,307 +0.07(+0.10%)
Mar 02, 2012 74.83 74.96 73.29 73.68 1,892,535 -1.17(-1.56%)
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.