Skip to main content

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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 28.75 29.34 28.68 29.31 3,499,968 +1.64(+5.91%)
Nov 29, 2011 27.80 27.90 27.51 27.67 2,883,487 -0.10(-0.37%)
Nov 28, 2011 27.40 27.80 27.36 27.78 12,238,421 +1.24(+4.68%)
Nov 25, 2011 26.67 27.08 26.53 26.53 885,934 -0.34(-1.26%)
Nov 23, 2011 27.40 27.47 26.84 26.87 2,651,789 -0.82(-2.96%)
Nov 22, 2011 27.87 28.08 27.57 27.69 3,401,968 -0.19(-0.68%)
Nov 21, 2011 28.04 28.17 27.70 27.88 2,660,020 -0.71(-2.48%)
Nov 18, 2011 28.64 28.75 28.35 28.59 2,475,662 +0.07(+0.24%)
Nov 17, 2011 28.81 29.04 28.35 28.52 5,666,032 -0.35(-1.20%)
Nov 16, 2011 29.02 29.53 28.78 28.87 16,035,344 -0.48(-1.62%)
Nov 15, 2011 28.89 29.52 28.67 29.34 2,603,607 +0.36(+1.26%)
Nov 14, 2011 29.25 29.36 28.81 28.98 4,151,662 -0.42(-1.43%)
Nov 11, 2011 29.01 29.48 28.92 29.40 2,686,722 +0.79(+2.77%)
Nov 10, 2011 28.95 28.95 28.30 28.61 2,920,552 +0.17(+0.59%)
Nov 09, 2011 29.00 29.15 28.38 28.44 3,968,987 -1.32(-4.42%)
Nov 08, 2011 29.57 29.79 28.97 29.76 4,341,963 +0.39(+1.33%)
Nov 07, 2011 29.34 29.50 28.75 29.37 4,100,045 -0.03(-0.10%)
Nov 04, 2011 29.24 29.44 28.95 29.40 5,418,281 -0.16(-0.56%)
Nov 03, 2011 29.27 29.60 28.48 29.56 4,308,323 +0.72(+2.49%)
Nov 02, 2011 28.63 28.89 28.35 28.84 4,725,843 +0.65(+2.29%)
Nov 01, 2011 28.05 28.76 28.00 28.20 6,587,170 -0.93(-3.20%)
Oct 31, 2011 29.52 29.71 29.13 29.13 12,823,526 -0.84(-2.79%)
Oct 28, 2011 29.96 30.25 29.79 29.96 9,140,068 -0.10(-0.32%)
Oct 27, 2011 29.64 30.27 29.34 30.06 15,533,122 +1.46(+5.12%)
Oct 26, 2011 28.62 28.76 27.82 28.60 2,285,590 +0.45(+1.62%)
Oct 25, 2011 28.71 28.72 28.05 28.14 4,365,051 -0.78(-2.70%)
Oct 24, 2011 28.20 29.00 28.13 28.92 4,167,459 +0.88(+3.15%)
Oct 21, 2011 27.85 28.05 27.60 28.04 2,199,176 +0.61(+2.24%)
Oct 20, 2011 27.36 27.45 26.70 27.42 2,175,463 +0.06(+0.24%)
Oct 19, 2011 27.79 27.97 27.19 27.36 3,853,879 -0.50(-1.79%)
Oct 18, 2011 27.22 28.02 26.71 27.85 3,925,468 +0.68(+2.52%)
Oct 17, 2011 27.78 27.83 27.05 27.17 2,604,306 -0.84(-3.00%)
Oct 14, 2011 27.80 28.08 27.55 28.01 2,468,188 +0.50(+1.81%)
Oct 13, 2011 27.38 27.64 27.10 27.51 5,242,410 +0.00(+0.02%)
Oct 12, 2011 27.35 27.84 27.32 27.51 3,206,420 +0.33(+1.23%)
Oct 11, 2011 26.84 27.29 26.76 27.18 3,346,732 +0.14(+0.51%)
Oct 10, 2011 26.37 27.05 26.37 27.04 2,387,244 +1.07(+4.14%)
Oct 07, 2011 26.63 26.78 25.85 25.96 6,532,786 -0.62(-2.35%)
Oct 06, 2011 26.31 26.64 26.23 26.59 4,671,728 +0.57(+2.20%)
Oct 05, 2011 25.72 26.17 25.37 26.01 6,647,167 +0.34(+1.33%)
Oct 04, 2011 23.83 25.72 23.82 25.67 11,882,987 +1.59(+6.60%)
Oct 03, 2011 25.30 25.63 24.07 24.08 6,235,511 -1.26(-4.99%)
Sep 30, 2011 25.76 26.10 25.32 25.35 7,609,642 -0.81(-3.11%)
Sep 29, 2011 26.25 26.38 25.37 26.16 3,523,924 +0.50(+1.94%)
Sep 28, 2011 26.64 26.77 25.65 25.66 4,328,623 -0.94(-3.53%)
Sep 27, 2011 26.58 27.23 26.41 26.60 4,630,307 +0.54(+2.08%)
Sep 26, 2011 25.75 26.10 25.26 26.06 3,440,550 +0.51(+1.99%)
Sep 23, 2011 25.22 25.73 25.12 25.55 3,394,975 +0.28(+1.11%)
Sep 22, 2011 25.04 25.72 24.85 25.27 5,660,713 -0.67(-2.57%)
Sep 21, 2011 26.92 27.12 25.92 25.94 5,384,493 -0.98(-3.65%)
Sep 20, 2011 27.48 27.75 26.92 26.92 2,692,381 -0.47(-1.70%)
Sep 19, 2011 27.33 27.66 27.04 27.39 3,493,313 -0.42(-1.52%)
Sep 16, 2011 27.91 28.07 27.61 27.81 5,255,553 -0.02(-0.08%)
Sep 15, 2011 27.71 27.85 27.28 27.83 4,450,976 +0.36(+1.32%)
Sep 14, 2011 27.20 27.83 26.71 27.47 3,139,307 +0.47(+1.75%)
Sep 13, 2011 26.75 27.08 26.51 27.00 3,945,519 +0.42(+1.58%)
Sep 12, 2011 25.94 26.59 25.91 26.58 5,244,080 +0.19(+0.72%)
Sep 09, 2011 26.90 27.02 26.09 26.39 3,513,594 -0.81(-2.97%)
Sep 08, 2011 27.54 27.86 27.07 27.20 2,950,326 -0.51(-1.83%)
Sep 07, 2011 27.15 27.72 27.03 27.70 2,976,626 +1.03(+3.86%)
Sep 06, 2011 25.90 26.71 25.79 26.67 2,946,590 -0.06(-0.24%)
Sep 02, 2011 27.08 27.35 26.61 26.74 2,474,516 -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.