Skip to main content

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

118.12 +2.26 (+1.95%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 29.84 29.88 29.53 29.54 3,243,862 -0.32(-1.08%)
Dec 30, 2010 29.90 30.01 29.86 29.86 1,613,706 -0.06(-0.19%)
Dec 29, 2010 29.90 29.95 29.85 29.92 7,859,026 +0.07(+0.25%)
Dec 28, 2010 29.97 29.97 29.75 29.85 3,812,180 -0.06(-0.20%)
Dec 27, 2010 29.79 29.97 29.67 29.91 1,090,331 +0.07(+0.23%)
Dec 23, 2010 29.90 29.97 29.79 29.84 2,068,609 -0.09(-0.30%)
Dec 22, 2010 29.97 30.04 29.88 29.93 4,861,103 +0.01(+0.03%)
Dec 21, 2010 29.74 29.96 29.72 29.92 1,180,629 +0.33(+1.12%)
Dec 20, 2010 29.66 29.81 29.53 29.59 2,458,620 +0.04(+0.15%)
Dec 17, 2010 29.40 29.55 29.20 29.54 1,623,613 +0.14(+0.48%)
Dec 16, 2010 29.15 29.45 29.04 29.40 2,048,825 +0.31(+1.05%)
Dec 15, 2010 29.15 29.48 29.05 29.09 1,422,672 -0.08(-0.27%)
Dec 14, 2010 29.27 29.35 29.13 29.17 1,137,864 -0.02(-0.06%)
Dec 13, 2010 29.43 29.46 29.18 29.19 2,623,960 -0.09(-0.31%)
Dec 10, 2010 29.03 29.35 28.96 29.28 3,173,215 +0.35(+1.22%)
Dec 09, 2010 29.12 29.12 28.86 28.93 2,153,032 +0.04(+0.15%)
Dec 08, 2010 29.01 29.11 28.88 28.88 2,149,440 -0.05(-0.16%)
Dec 07, 2010 29.09 29.15 28.87 28.93 3,225,493 +0.19(+0.64%)
Dec 06, 2010 28.56 28.81 28.49 28.75 3,412,762 +0.16(+0.57%)
Dec 03, 2010 28.26 28.66 28.20 28.58 3,813,561 +0.21(+0.73%)
Dec 02, 2010 28.14 28.41 28.09 28.38 1,249,899 +0.28(+1.01%)
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.