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 (%)
Aug 31, 2011 27.50 27.80 27.07 27.35 6,754,709 +0.01(+0.03%)
Aug 30, 2011 27.02 27.55 26.76 27.35 3,319,314 +0.10(+0.38%)
Aug 29, 2011 26.37 27.25 26.37 27.24 2,994,970 +1.19(+4.59%)
Aug 26, 2011 25.36 26.13 24.93 26.05 3,104,971 +0.56(+2.18%)
Aug 25, 2011 26.42 26.53 25.36 25.49 4,581,770 -0.61(-2.34%)
Aug 24, 2011 25.77 26.33 25.54 26.10 3,871,091 +0.33(+1.30%)
Aug 23, 2011 24.69 25.80 24.48 25.77 3,658,861 +1.19(+4.86%)
Aug 22, 2011 25.26 25.29 24.38 24.57 4,337,073 -0.03(-0.12%)
Aug 19, 2011 24.54 25.37 24.45 24.60 4,887,370 -0.38(-1.54%)
Aug 18, 2011 25.59 25.67 24.80 24.98 5,768,824 -1.49(-5.62%)
Aug 17, 2011 26.74 26.86 26.22 26.47 3,676,104 -0.07(-0.27%)
Aug 16, 2011 26.51 26.83 26.22 26.54 4,605,379 -0.41(-1.53%)
Aug 15, 2011 26.52 26.99 26.46 26.96 3,872,166 +0.67(+2.56%)
Aug 12, 2011 26.31 26.55 25.85 26.28 5,234,814 +0.18(+0.67%)
Aug 11, 2011 25.05 26.50 24.87 26.11 7,597,037 +1.24(+4.97%)
Aug 10, 2011 25.36 25.89 24.79 24.87 7,599,152 -1.25(-4.80%)
Aug 09, 2011 26.61 26.15 24.02 26.13 10,042,126 +1.50(+6.09%)
Aug 08, 2011 26.01 26.69 24.60 24.63 11,714,123 -2.23(-8.29%)
Aug 05, 2011 27.58 27.67 26.23 26.85 9,068,498 -0.41(-1.49%)
Aug 04, 2011 28.36 28.43 27.26 27.26 11,894,510 -1.54(-5.35%)
Aug 03, 2011 28.59 28.83 27.90 28.80 9,781,639 +0.15(+0.54%)
Aug 02, 2011 29.30 29.64 28.57 28.64 5,345,432 -0.85(-2.88%)
Aug 01, 2011 30.00 30.12 29.20 29.49 4,396,792 -0.17(-0.58%)
Jul 29, 2011 29.25 29.83 29.09 29.66 4,770,039 +0.03(+0.10%)
Jul 28, 2011 29.66 30.09 29.61 29.64 9,451,685 -0.08(-0.28%)
Jul 27, 2011 30.40 30.42 29.66 29.72 6,750,465 -0.88(-2.88%)
Jul 26, 2011 30.77 30.85 30.53 30.60 1,669,383 -0.26(-0.84%)
Jul 25, 2011 30.80 31.10 30.70 30.86 2,354,655 -0.31(-1.01%)
Jul 22, 2011 31.21 31.26 31.16 31.17 1,698,351 -0.03(-0.11%)
Jul 21, 2011 31.02 31.32 30.93 31.21 2,042,697 +0.30(+0.97%)
Jul 20, 2011 31.01 31.01 30.72 30.91 2,151,039 -0.08(-0.24%)
Jul 19, 2011 30.55 31.03 30.55 30.98 4,210,222 +0.67(+2.22%)
Jul 18, 2011 30.56 30.65 30.10 30.31 3,534,258 -0.41(-1.33%)
Jul 15, 2011 30.67 30.76 30.50 30.72 2,954,825 +0.18(+0.59%)
Jul 14, 2011 31.12 31.24 30.50 30.54 12,759,624 -0.51(-1.65%)
Jul 13, 2011 30.94 31.34 30.92 31.05 4,271,212 +0.25(+0.83%)
Jul 12, 2011 30.79 31.10 30.75 30.80 3,593,501 -0.13(-0.42%)
Jul 11, 2011 31.13 31.33 30.85 30.93 2,482,747 -0.63(-1.99%)
Jul 08, 2011 31.39 31.57 31.24 31.55 3,220,780 -0.20(-0.62%)
Jul 07, 2011 31.65 31.87 31.52 31.75 4,590,690 +0.44(+1.41%)
Jul 06, 2011 31.19 31.37 31.08 31.31 4,458,246 +0.08(+0.24%)
Jul 05, 2011 31.09 31.29 31.01 31.23 12,550,924 +0.11(+0.35%)
Jul 01, 2011 30.60 31.18 30.55 31.12 4,718,608 +0.49(+1.60%)
Jun 30, 2011 30.40 30.65 30.35 30.63 3,709,564 +0.34(+1.13%)
Jun 29, 2011 30.29 30.37 30.02 30.29 2,934,514 +0.13(+0.43%)
Jun 28, 2011 29.80 30.16 29.74 30.16 3,691,699 +0.47(+1.59%)
Jun 27, 2011 29.45 29.76 29.33 29.69 3,282,905 +0.21(+0.71%)
Jun 24, 2011 29.74 29.79 29.34 29.48 3,256,448 -0.18(-0.61%)
Jun 23, 2011 29.25 29.71 28.98 29.66 5,438,128 +0.11(+0.38%)
Jun 22, 2011 29.56 29.91 29.54 29.55 3,236,674 -0.20(-0.67%)
Jun 21, 2011 29.45 29.80 29.38 29.75 4,609,184 +0.51(+1.75%)
Jun 20, 2011 29.19 29.24 29.08 29.24 3,100,526 +0.29(+1.01%)
Jun 17, 2011 29.21 29.27 28.84 28.94 3,433,415 -0.01(-0.04%)
Jun 16, 2011 28.87 29.17 28.59 28.96 7,191,199 +0.10(+0.33%)
Jun 15, 2011 29.00 29.24 28.75 28.86 3,462,602 -0.44(-1.49%)
Jun 14, 2011 28.94 29.38 28.94 29.30 2,886,835 +0.63(+2.21%)
Jun 13, 2011 28.81 28.94 28.54 28.66 3,084,092 -0.07(-0.25%)
Jun 10, 2011 29.02 29.04 28.61 28.74 4,645,480 -0.45(-1.55%)
Jun 09, 2011 29.13 29.35 29.01 29.19 3,703,560 +0.13(+0.46%)
Jun 08, 2011 29.25 29.34 29.02 29.06 5,368,749 -0.30(-1.01%)
Jun 07, 2011 29.47 29.60 29.34 29.35 5,173,538 +0.09(+0.30%)
Jun 06, 2011 29.57 29.71 29.25 29.26 11,032,960 -0.42(-1.42%)
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.