Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 32.54 32.54 32.25 32.39 1,491,634 -0.08(-0.25%)
Nov 29, 2012 32.38 32.52 32.22 32.48 1,328,759 +0.37(+1.14%)
Nov 28, 2012 31.75 32.12 31.53 32.11 1,240,717 +0.20(+0.63%)
Nov 27, 2012 31.89 32.12 31.84 31.91 1,223,149 -0.00(-0.01%)
Nov 26, 2012 31.72 31.91 31.65 31.91 1,960,998 +0.12(+0.37%)
Nov 23, 2012 31.55 31.80 31.53 31.80 733,541 +0.34(+1.07%)
Nov 21, 2012 31.41 31.48 31.28 31.46 1,285,621 +0.12(+0.38%)
Nov 20, 2012 31.21 31.36 31.07 31.34 1,311,028 +0.09(+0.30%)
Nov 19, 2012 30.88 31.26 30.85 31.25 2,598,278 +0.63(+2.05%)
Nov 16, 2012 30.37 30.67 30.12 30.62 1,428,580 +0.22(+0.71%)
Nov 15, 2012 30.54 30.65 30.17 30.40 3,211,043 -0.20(-0.67%)
Nov 14, 2012 31.18 31.22 30.53 30.61 1,789,832 -0.50(-1.61%)
Nov 13, 2012 31.09 31.41 31.05 31.11 1,449,017 -0.15(-0.49%)
Nov 12, 2012 31.40 31.44 31.22 31.26 1,324,397 -0.09(-0.28%)
Nov 09, 2012 31.18 31.58 31.13 31.35 2,812,254 +0.05(+0.15%)
Nov 08, 2012 31.74 31.82 31.30 31.30 4,808,648 -0.49(-1.55%)
Nov 07, 2012 32.14 32.14 31.62 31.80 2,386,113 -0.74(-2.28%)
Nov 06, 2012 32.34 32.62 32.25 32.54 747,197 +0.29(+0.91%)
Nov 05, 2012 32.01 32.27 31.90 32.25 957,440 +0.25(+0.80%)
Nov 02, 2012 32.58 32.60 31.99 31.99 1,058,474 -0.43(-1.34%)
Nov 01, 2012 32.11 32.48 32.02 32.42 1,733,095 +0.45(+1.39%)
Oct 31, 2012 31.78 32.06 31.69 31.98 1,719,234 +0.18(+0.57%)
Oct 26, 2012 31.90 31.80 31.80 31.80 2,908,115 -0.13(-0.41%)
Oct 25, 2012 32.11 32.18 31.71 31.93 1,259,899 +0.11(+0.33%)
Oct 24, 2012 32.05 32.08 31.72 31.82 1,426,128 -0.10(-0.31%)
Oct 23, 2012 31.80 31.97 31.54 31.92 1,115,268 -0.17(-0.52%)
Oct 19, 2012 32.37 32.39 31.93 32.08 1,334,073 -0.54(-1.67%)
Oct 18, 2012 32.74 32.84 32.61 32.63 1,264,925 -0.17(-0.50%)
Oct 17, 2012 32.59 32.84 32.53 32.79 1,010,206 +0.29(+0.90%)
Oct 16, 2012 32.42 32.56 32.38 32.50 975,319 +0.25(+0.78%)
Oct 15, 2012 32.17 32.27 31.95 32.25 1,041,836 +0.20(+0.62%)
Oct 12, 2012 32.31 32.40 31.98 32.05 1,127,808 -0.29(-0.89%)
Oct 11, 2012 32.54 32.61 32.28 32.34 1,262,141 +0.08(+0.24%)
Oct 10, 2012 32.35 32.39 32.17 32.26 1,286,041 -0.07(-0.22%)
Oct 09, 2012 32.74 32.75 32.28 32.34 1,623,012 -0.39(-1.18%)
Oct 08, 2012 32.73 32.82 32.65 32.72 1,042,660 -0.18(-0.55%)
Oct 05, 2012 33.07 33.34 32.81 32.90 1,428,041 -0.06(-0.18%)
Oct 04, 2012 32.87 32.98 32.56 32.96 3,389,758 +0.23(+0.71%)
Oct 03, 2012 32.91 32.98 32.59 32.73 1,957,769 -0.14(-0.43%)
Oct 02, 2012 33.01 33.01 32.70 32.87 1,296,208 +0.06(+0.17%)
Oct 01, 2012 32.86 33.14 32.67 32.81 2,134,882 +0.09(+0.29%)
Sep 28, 2012 32.84 32.90 32.62 32.72 2,018,506 -0.22(-0.66%)
Sep 27, 2012 32.68 33.04 32.54 32.94 5,060,526 +0.35(+1.08%)
Sep 26, 2012 32.84 32.90 32.47 32.59 2,404,345 -0.23(-0.71%)
Sep 25, 2012 33.46 33.48 32.78 32.82 2,772,741 -0.43(-1.30%)
Sep 24, 2012 33.24 33.48 33.18 33.25 3,095,899 -0.17(-0.49%)
Sep 21, 2012 33.65 33.66 33.39 33.42 1,837,878 +0.09(+0.28%)
Sep 20, 2012 33.31 33.41 33.11 33.32 2,131,525 -0.15(-0.44%)
Sep 19, 2012 33.74 33.74 33.46 33.47 1,894,814 -0.20(-0.60%)
Sep 18, 2012 33.65 33.70 33.53 33.67 2,762,887 -0.05(-0.14%)
Sep 17, 2012 33.78 33.85 33.58 33.72 3,200,867 -0.22(-0.64%)
Sep 14, 2012 33.74 34.13 33.71 33.94 8,828,938 +0.34(+1.01%)
Sep 13, 2012 33.26 33.84 33.08 33.60 3,587,601 +0.38(+1.13%)
Sep 12, 2012 33.22 33.28 33.01 33.22 2,051,333 +0.13(+0.40%)
Sep 11, 2012 33.05 33.28 33.01 33.09 2,389,373 +0.04(+0.12%)
Sep 10, 2012 33.14 33.23 33.01 33.05 3,320,395 -0.07(-0.20%)
Sep 07, 2012 33.01 33.19 32.93 33.12 2,283,390 +0.23(+0.71%)
Sep 06, 2012 32.50 33.04 32.46 32.89 3,123,691 +0.58(+1.78%)
Sep 05, 2012 32.35 32.48 32.22 32.31 1,646,820 -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.