Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 32.07 32.09 31.75 31.75 3,138,350 -0.34(-1.05%)
Apr 27, 2012 31.86 32.17 31.56 32.09 2,997,157 +0.30(+0.94%)
Apr 26, 2012 31.53 31.88 31.42 31.79 4,358,426 +0.29(+0.91%)
Apr 25, 2012 31.43 31.68 31.36 31.50 4,210,617 +0.49(+1.58%)
Apr 24, 2012 30.86 31.18 30.75 31.02 4,484,958 +0.18(+0.57%)
Apr 23, 2012 30.85 30.87 30.53 30.84 6,922,151 -0.45(-1.44%)
Apr 20, 2012 31.28 31.58 31.22 31.29 2,892,290 +0.15(+0.47%)
Apr 19, 2012 31.35 31.59 30.92 31.14 5,828,319 -0.17(-0.54%)
Apr 18, 2012 31.37 31.47 31.16 31.31 4,058,040 -0.27(-0.85%)
Apr 17, 2012 31.34 31.85 31.31 31.58 2,759,391 +0.46(+1.48%)
Apr 16, 2012 31.18 31.32 30.80 31.12 3,212,759 +0.07(+0.23%)
Apr 13, 2012 31.32 31.33 30.99 31.05 2,223,679 -0.36(-1.14%)
Apr 12, 2012 31.01 31.53 30.96 31.41 3,229,613 +0.43(+1.39%)
Apr 11, 2012 30.80 30.99 30.74 30.98 4,146,828 +0.45(+1.46%)
Apr 10, 2012 31.16 31.19 30.48 30.53 4,885,737 -0.74(-2.37%)
Apr 09, 2012 31.18 31.38 31.09 31.27 3,187,032 -0.50(-1.58%)
Apr 05, 2012 31.76 31.92 31.71 31.77 2,992,262 -0.14(-0.45%)
Apr 04, 2012 32.08 32.08 31.71 31.92 4,210,218 -0.50(-1.54%)
Apr 03, 2012 32.58 32.66 32.26 32.42 4,177,826 -0.17(-0.52%)
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.