Skip to main content

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

110.49 +0.53 (+0.48%)
Streaming Delayed Price Updated: 3:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 32.49 32.49 32.08 32.19 3,545,148 -0.10(-0.30%)
Mar 29, 2012 32.15 32.33 31.90 32.28 3,949,269 -0.09(-0.29%)
Mar 28, 2012 32.48 32.58 32.08 32.38 3,891,460 -0.13(-0.41%)
Mar 27, 2012 32.79 32.83 32.51 32.51 3,477,117 -0.23(-0.71%)
Mar 26, 2012 32.43 32.75 32.38 32.74 4,368,043 +0.70(+2.19%)
Mar 23, 2012 31.75 32.08 31.50 32.04 2,835,358 +0.30(+0.94%)
Mar 22, 2012 31.75 31.85 31.55 31.74 3,344,939 -0.29(-0.92%)
Mar 21, 2012 32.11 32.24 31.93 32.04 2,513,919 -0.01(-0.03%)
Mar 20, 2012 32.15 32.18 31.90 32.05 3,440,692 -0.29(-0.90%)
Mar 19, 2012 32.05 32.58 31.96 32.34 4,730,298 +0.29(+0.91%)
Mar 16, 2012 32.17 32.20 31.97 32.05 2,410,617 -0.09(-0.27%)
Mar 15, 2012 31.84 32.16 31.73 32.13 3,430,650 +0.25(+0.79%)
Mar 14, 2012 32.13 32.19 31.74 31.88 3,360,852 -0.25(-0.79%)
Mar 13, 2012 31.68 32.13 31.60 32.13 2,624,813 +0.68(+2.15%)
Mar 12, 2012 31.49 31.60 31.31 31.46 2,343,520 -0.00(-0.01%)
Mar 09, 2012 31.09 31.67 31.03 31.46 2,748,825 +0.40(+1.29%)
Mar 08, 2012 30.90 31.12 30.64 31.06 2,073,512 +0.34(+1.11%)
Mar 07, 2012 30.54 30.73 30.45 30.72 2,428,536 +0.27(+0.88%)
Mar 06, 2012 30.68 30.76 30.35 30.45 4,254,201 -0.56(-1.82%)
Mar 05, 2012 30.84 31.07 30.68 31.01 3,251,312 +0.03(+0.09%)
Mar 02, 2012 31.47 31.52 30.82 30.99 4,500,249 -0.49(-1.56%)
Mar 01, 2012 31.40 31.82 31.38 31.48 4,038,747 +0.20(+0.63%)
Feb 29, 2012 31.86 31.99 31.27 31.28 5,372,917 -0.47(-1.48%)
Feb 28, 2012 31.83 32.04 31.58 31.75 2,374,023 -0.07(-0.21%)
Feb 27, 2012 31.60 32.01 31.33 31.82 2,670,706 -0.07(-0.22%)
Feb 24, 2012 32.03 32.04 31.83 31.89 2,118,461 -0.13(-0.41%)
Feb 23, 2012 31.62 32.03 31.45 32.02 2,768,547 +0.40(+1.28%)
Feb 22, 2012 31.75 31.88 31.56 31.62 2,988,164 -0.21(-0.67%)
Feb 21, 2012 32.03 32.14 31.67 31.83 2,651,975 -0.19(-0.59%)
Feb 17, 2012 32.18 32.18 31.98 32.02 2,817,044 +0.02(+0.05%)
Feb 16, 2012 31.42 32.02 31.42 32.00 3,862,295 +0.59(+1.89%)
Feb 15, 2012 31.87 31.87 31.30 31.41 3,597,521 -0.27(-0.84%)
Feb 14, 2012 31.67 31.71 31.42 31.68 3,126,643 -0.15(-0.46%)
Feb 13, 2012 31.77 31.86 31.55 31.82 2,794,746 +0.40(+1.29%)
Feb 10, 2012 31.52 31.59 31.37 31.42 2,861,035 -0.43(-1.36%)
Feb 09, 2012 32.11 32.12 31.67 31.85 4,194,128 -0.16(-0.51%)
Feb 08, 2012 32.04 32.20 31.73 32.02 2,357,375 +0.06(+0.20%)
Feb 07, 2012 32.01 32.13 31.78 31.95 2,736,826 -0.05(-0.17%)
Feb 06, 2012 31.93 32.09 31.88 32.01 2,219,094 -0.13(-0.42%)
Feb 03, 2012 31.91 32.25 31.89 32.14 3,497,179 +0.68(+2.15%)
Feb 02, 2012 31.35 31.57 31.28 31.46 3,071,526 +0.20(+0.63%)
Feb 01, 2012 30.89 31.33 30.78 31.27 4,790,866 +0.65(+2.13%)
Jan 31, 2012 30.77 30.85 30.41 30.62 7,325,059 +0.03(+0.10%)
Jan 30, 2012 30.54 30.69 30.38 30.59 10,527,135 -0.23(-0.75%)
Jan 27, 2012 30.53 30.85 30.49 30.82 5,781,953 +0.14(+0.45%)
Jan 26, 2012 30.94 30.94 30.51 30.68 4,322,159 -0.06(-0.21%)
Jan 25, 2012 30.49 30.80 30.33 30.74 3,692,126 +0.21(+0.70%)
Jan 24, 2012 30.12 30.57 30.03 30.53 3,410,614 +0.19(+0.61%)
Jan 23, 2012 30.40 30.59 30.11 30.34 3,470,839 -0.05(-0.17%)
Jan 20, 2012 30.29 30.47 30.25 30.39 2,277,523 +0.05(+0.15%)
Jan 19, 2012 30.33 30.42 30.13 30.35 3,619,657 +0.17(+0.57%)
Jan 18, 2012 29.62 30.17 29.58 30.17 3,919,027 +0.52(+1.76%)
Jan 17, 2012 29.94 29.99 29.61 29.65 4,232,253 +0.01(+0.04%)
Jan 13, 2012 29.64 29.70 29.36 29.64 6,257,278 -0.20(-0.66%)
Jan 12, 2012 29.81 29.88 29.48 29.84 5,047,792 +0.11(+0.38%)
Jan 11, 2012 29.55 29.76 29.48 29.72 5,037,962 +0.12(+0.41%)
Jan 10, 2012 29.59 29.68 29.50 29.60 3,596,955 +0.39(+1.34%)
Jan 09, 2012 29.24 29.26 28.92 29.21 3,661,663 +0.12(+0.40%)
Jan 06, 2012 29.16 29.31 28.90 29.09 2,839,382 -0.10(-0.33%)
Jan 05, 2012 28.85 29.29 28.51 29.19 5,462,007 +0.17(+0.59%)
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.