Skip to main content

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

118.12 +2.26 (+1.95%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 28.75 29.33 28.67 29.30 3,500,625 +1.64(+5.91%)
Nov 29, 2011 27.80 27.90 27.51 27.67 2,884,028 -0.10(-0.37%)
Nov 28, 2011 27.40 27.80 27.35 27.77 12,240,717 +1.24(+4.68%)
Nov 25, 2011 26.66 27.08 26.53 26.53 886,100 -0.34(-1.26%)
Nov 23, 2011 27.40 27.46 26.83 26.87 2,652,287 -0.82(-2.96%)
Nov 22, 2011 27.87 28.07 27.57 27.69 3,402,606 -0.19(-0.68%)
Nov 21, 2011 28.04 28.17 27.69 27.88 2,660,519 -0.71(-2.48%)
Nov 18, 2011 28.64 28.74 28.35 28.59 2,476,126 +0.07(+0.24%)
Nov 17, 2011 28.80 29.04 28.35 28.52 5,667,095 -0.35(-1.20%)
Nov 16, 2011 29.02 29.53 28.77 28.86 16,038,352 -0.48(-1.62%)
Nov 15, 2011 28.88 29.51 28.67 29.34 2,604,095 +0.36(+1.26%)
Nov 14, 2011 29.25 29.36 28.80 28.98 4,152,441 -0.42(-1.43%)
Nov 11, 2011 29.00 29.47 28.91 29.40 2,687,226 +0.79(+2.77%)
Nov 10, 2011 28.94 28.94 28.29 28.60 2,921,099 +0.17(+0.59%)
Nov 09, 2011 28.99 29.14 28.37 28.43 3,969,732 -1.32(-4.42%)
Nov 08, 2011 29.56 29.79 28.96 29.75 4,342,777 +0.39(+1.33%)
Nov 07, 2011 29.34 29.50 28.75 29.36 4,100,815 -0.03(-0.10%)
Nov 04, 2011 29.23 29.44 28.95 29.39 5,419,297 -0.16(-0.56%)
Nov 03, 2011 29.27 29.59 28.48 29.56 4,309,131 +0.72(+2.49%)
Nov 02, 2011 28.63 28.88 28.35 28.84 4,726,730 +0.65(+2.29%)
Nov 01, 2011 28.04 28.75 27.99 28.19 6,588,405 -0.93(-3.20%)
Oct 31, 2011 29.51 29.71 29.12 29.12 12,825,932 -0.84(-2.79%)
Oct 28, 2011 29.95 30.24 29.78 29.96 9,141,782 -0.10(-0.32%)
Oct 27, 2011 29.63 30.26 29.33 30.05 15,536,036 +1.46(+5.12%)
Oct 26, 2011 28.61 28.75 27.82 28.59 2,286,019 +0.45(+1.62%)
Oct 25, 2011 28.70 28.71 28.04 28.14 4,365,869 -0.78(-2.70%)
Oct 24, 2011 28.19 29.00 28.12 28.91 4,168,241 +0.88(+3.15%)
Oct 21, 2011 27.85 28.04 27.60 28.03 2,199,589 +0.61(+2.24%)
Oct 20, 2011 27.36 27.44 26.70 27.42 2,175,871 +0.06(+0.24%)
Oct 19, 2011 27.79 27.96 27.19 27.35 3,854,602 -0.50(-1.79%)
Oct 18, 2011 27.21 28.01 26.71 27.85 3,926,204 +0.68(+2.52%)
Oct 17, 2011 27.78 27.83 27.05 27.17 2,604,795 -0.84(-3.00%)
Oct 14, 2011 27.79 28.08 27.55 28.01 2,468,651 +0.50(+1.81%)
Oct 13, 2011 27.37 27.64 27.10 27.51 5,243,393 +0.00(+0.02%)
Oct 12, 2011 27.34 27.83 27.31 27.50 3,207,022 +0.33(+1.23%)
Oct 11, 2011 26.84 27.28 26.75 27.17 3,347,360 +0.14(+0.51%)
Oct 10, 2011 26.37 27.04 26.37 27.03 2,387,691 +1.07(+4.14%)
Oct 07, 2011 26.63 26.77 25.84 25.96 6,534,012 -0.62(-2.35%)
Oct 06, 2011 26.30 26.64 26.23 26.58 4,672,604 +0.57(+2.20%)
Oct 05, 2011 25.71 26.17 25.36 26.01 6,648,414 +0.34(+1.33%)
Oct 04, 2011 23.83 25.72 23.81 25.67 11,885,216 +1.59(+6.60%)
Oct 03, 2011 25.30 25.62 24.06 24.08 6,236,681 -1.26(-4.99%)
Sep 30, 2011 25.75 26.09 25.32 25.34 7,611,070 -0.81(-3.11%)
Sep 29, 2011 26.24 26.37 25.36 26.16 3,524,585 +0.50(+1.94%)
Sep 28, 2011 26.64 26.77 25.64 25.66 4,329,435 -0.94(-3.53%)
Sep 27, 2011 26.57 27.23 26.41 26.60 4,631,176 +0.54(+2.08%)
Sep 26, 2011 25.75 26.10 25.25 26.06 3,441,196 +0.51(+1.99%)
Sep 23, 2011 25.21 25.73 25.12 25.55 3,395,612 +0.28(+1.11%)
Sep 22, 2011 25.03 25.72 24.84 25.27 5,661,775 -0.67(-2.57%)
Sep 21, 2011 26.92 27.11 25.91 25.93 5,385,503 -0.98(-3.65%)
Sep 20, 2011 27.48 27.75 26.92 26.92 2,692,887 -0.47(-1.70%)
Sep 19, 2011 27.32 27.65 27.04 27.38 3,493,968 -0.42(-1.52%)
Sep 16, 2011 27.90 28.07 27.61 27.81 5,256,539 -0.02(-0.08%)
Sep 15, 2011 27.70 27.85 27.27 27.83 4,451,811 +0.36(+1.32%)
Sep 14, 2011 27.20 27.83 26.70 27.46 3,139,896 +0.47(+1.75%)
Sep 13, 2011 26.75 27.08 26.51 26.99 3,946,260 +0.42(+1.58%)
Sep 12, 2011 25.94 26.58 25.91 26.57 5,245,064 +0.19(+0.72%)
Sep 09, 2011 26.90 27.01 26.09 26.38 3,514,253 -0.81(-2.97%)
Sep 08, 2011 27.54 27.85 27.07 27.19 2,950,879 -0.51(-1.83%)
Sep 07, 2011 27.14 27.72 27.02 27.70 2,977,184 +1.03(+3.86%)
Sep 06, 2011 25.90 26.70 25.78 26.67 2,947,143 -0.06(-0.24%)
Sep 02, 2011 27.08 27.35 26.61 26.73 2,474,981 -0.98(-3.53%)
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.