Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 30, 2012 33.46 33.46 33.04 33.14 3,442,744 -0.10(-0.30%)
Mar 29, 2012 33.10 33.30 32.84 33.24 3,835,193 -0.10(-0.29%)
Mar 28, 2012 33.44 33.55 33.04 33.34 3,779,053 -0.14(-0.42%)
Mar 27, 2012 33.76 33.81 33.47 33.48 3,376,679 -0.24(-0.71%)
Mar 26, 2012 33.39 33.73 33.35 33.72 4,241,870 +0.67(+2.04%)
Mar 23, 2012 32.74 33.09 32.49 33.04 2,749,396 +0.31(+0.94%)
Mar 22, 2012 32.74 32.85 32.54 32.73 3,243,527 -0.30(-0.92%)
Mar 21, 2012 33.12 33.25 32.93 33.04 2,437,702 -0.01(-0.03%)
Mar 20, 2012 33.15 33.18 32.90 33.05 3,336,377 -0.30(-0.90%)
Mar 19, 2012 33.06 33.60 32.96 33.35 4,586,884 +0.30(+0.91%)
Mar 16, 2012 33.18 33.21 32.97 33.05 2,337,531 -0.09(-0.27%)
Mar 15, 2012 32.84 33.16 32.72 33.14 3,326,639 +0.26(+0.79%)
Mar 14, 2012 33.13 33.20 32.73 32.88 3,258,957 -0.26(-0.79%)
Mar 13, 2012 32.67 33.14 32.58 33.14 2,545,233 +0.70(+2.15%)
Mar 12, 2012 32.48 32.59 32.29 32.44 2,272,468 -0.00(-0.01%)
Mar 09, 2012 32.06 32.66 32.00 32.44 2,665,485 +0.41(+1.29%)
Mar 08, 2012 31.86 32.10 31.60 32.03 2,010,647 +0.35(+1.11%)
Mar 07, 2012 31.49 31.69 31.40 31.68 2,354,908 +0.28(+0.88%)
Mar 06, 2012 31.64 31.72 31.30 31.40 4,125,221 -0.58(-1.82%)
Mar 05, 2012 31.80 32.04 31.64 31.98 3,152,738 +0.03(+0.09%)
Mar 02, 2012 32.45 32.51 31.79 31.95 4,363,810 -0.51(-1.56%)
Mar 01, 2012 32.38 32.82 32.36 32.46 3,916,299 +0.20(+0.63%)
Feb 29, 2012 32.86 32.99 32.25 32.26 5,210,020 -0.49(-1.48%)
Feb 28, 2012 32.83 33.04 32.57 32.74 2,302,047 -0.07(-0.21%)
Feb 27, 2012 32.59 33.01 32.31 32.81 2,589,735 -0.07(-0.22%)
Feb 24, 2012 33.03 33.04 32.83 32.89 2,054,233 -0.13(-0.41%)
Feb 23, 2012 32.60 33.03 32.44 33.02 2,684,610 +0.42(+1.28%)
Feb 22, 2012 32.74 32.88 32.54 32.60 2,897,569 -0.22(-0.67%)
Feb 21, 2012 33.03 33.14 32.66 32.83 2,571,572 -0.20(-0.59%)
Feb 17, 2012 33.19 33.19 32.98 33.02 2,731,636 +0.02(+0.05%)
Feb 16, 2012 32.41 33.03 32.40 33.00 3,745,198 +0.61(+1.89%)
Feb 15, 2012 32.87 32.87 32.28 32.39 3,488,451 -0.27(-0.84%)
Feb 14, 2012 32.66 32.70 32.40 32.67 3,031,849 -0.15(-0.46%)
Feb 13, 2012 32.77 32.86 32.54 32.82 2,710,015 +0.42(+1.28%)
Feb 10, 2012 32.51 32.57 32.35 32.40 2,774,294 -0.45(-1.36%)
Feb 09, 2012 33.12 33.13 32.66 32.85 4,066,970 -0.17(-0.51%)
Feb 08, 2012 33.04 33.21 32.73 33.02 2,285,904 +0.06(+0.20%)
Feb 07, 2012 33.01 33.13 32.77 32.95 2,653,850 -0.06(-0.17%)
Feb 06, 2012 32.93 33.09 32.88 33.01 2,151,815 -0.14(-0.42%)
Feb 03, 2012 32.91 33.26 32.89 33.15 3,391,151 +0.70(+2.15%)
Feb 02, 2012 32.33 32.56 32.26 32.45 2,978,403 +0.20(+0.63%)
Feb 01, 2012 31.85 32.31 31.74 32.24 4,645,615 +0.67(+2.13%)
Jan 31, 2012 31.73 31.81 31.36 31.57 7,102,977 +0.03(+0.10%)
Jan 30, 2012 31.49 31.65 31.33 31.54 10,207,972 -0.24(-0.75%)
Jan 27, 2012 31.49 31.81 31.44 31.78 5,606,655 +0.14(+0.45%)
Jan 26, 2012 31.91 31.91 31.47 31.64 4,191,119 -0.07(-0.21%)
Jan 25, 2012 31.44 31.77 31.28 31.70 3,580,187 +0.22(+0.70%)
Jan 24, 2012 31.06 31.53 30.97 31.48 3,307,211 +0.19(+0.61%)
Jan 23, 2012 31.35 31.54 31.05 31.29 3,365,610 -0.05(-0.17%)
Jan 20, 2012 31.24 31.43 31.20 31.34 2,208,473 +0.05(+0.15%)
Jan 19, 2012 31.28 31.37 31.07 31.30 3,509,916 +0.18(+0.57%)
Jan 18, 2012 30.54 31.12 30.51 31.12 3,800,209 +0.54(+1.76%)
Jan 17, 2012 30.87 30.93 30.53 30.58 4,103,939 +0.01(+0.04%)
Jan 13, 2012 30.56 30.63 30.28 30.57 6,067,568 -0.20(-0.66%)
Jan 12, 2012 30.74 30.81 30.41 30.77 4,894,753 +0.12(+0.38%)
Jan 11, 2012 30.47 30.69 30.40 30.65 4,885,220 +0.13(+0.41%)
Jan 10, 2012 30.51 30.61 30.42 30.53 3,487,902 +0.40(+1.34%)
Jan 09, 2012 30.15 30.18 29.83 30.12 3,550,648 +0.12(+0.40%)
Jan 06, 2012 30.07 30.23 29.80 30.00 2,753,297 -0.10(-0.33%)
Jan 05, 2012 29.76 30.20 29.40 30.10 5,296,409 +0.18(+0.59%)
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.