Skip to main content

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

115.86 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 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%)
Dec 01, 2010 27.98 28.18 27.98 28.09 2,635,685 +0.57(+2.06%)
Nov 30, 2010 27.42 27.65 27.26 27.52 2,900,892 -0.20(-0.73%)
Nov 29, 2010 27.60 27.79 27.24 27.73 1,443,035 -0.01(-0.03%)
Nov 26, 2010 27.73 27.88 27.65 27.73 488,491 -0.16(-0.57%)
Nov 24, 2010 27.53 27.89 27.89 27.89 5,496,388 +0.63(+2.30%)
Nov 23, 2010 27.15 27.27 27.01 27.27 1,750,449 -0.18(-0.64%)
Nov 22, 2010 27.23 27.53 27.05 27.44 2,185,215 +0.15(+0.55%)
Nov 19, 2010 27.16 27.37 27.01 27.29 1,259,381 +0.06(+0.21%)
Nov 18, 2010 27.05 27.39 27.04 27.24 1,673,484 +0.45(+1.69%)
Nov 17, 2010 26.80 26.84 26.65 26.78 2,038,427 +0.02(+0.08%)
Nov 16, 2010 27.06 27.15 26.57 26.76 2,648,619 -0.51(-1.86%)
Nov 15, 2010 27.40 27.54 27.23 27.27 1,601,968 +0.02(+0.08%)
Nov 12, 2010 27.46 27.63 27.22 27.25 1,986,465 -0.43(-1.57%)
Nov 11, 2010 27.53 27.79 27.39 27.68 1,295,946 -0.16(-0.56%)
Nov 10, 2010 27.53 27.85 27.28 27.84 1,350,510 +0.32(+1.17%)
Nov 09, 2010 27.90 27.95 27.36 27.51 1,853,151 -0.29(-1.04%)
Nov 08, 2010 27.81 27.89 27.60 27.80 1,910,703 -0.03(-0.09%)
Nov 05, 2010 27.74 27.93 27.68 27.83 1,485,687 +0.16(+0.56%)
Nov 04, 2010 27.44 27.70 27.39 27.67 3,915,434 +0.68(+2.50%)
Nov 03, 2010 26.96 27.03 26.62 27.00 4,311,316 +0.10(+0.37%)
Nov 02, 2010 26.66 26.93 26.53 26.90 1,476,080 +0.54(+2.06%)
Nov 01, 2010 26.66 26.84 26.17 26.36 2,364,289 -0.16(-0.58%)
Oct 29, 2010 26.37 26.68 26.35 26.51 1,372,267 +0.06(+0.21%)
Oct 28, 2010 26.77 26.83 26.34 26.46 1,245,914 -0.13(-0.50%)
Oct 27, 2010 26.49 26.63 26.25 26.59 1,700,418 -0.09(-0.35%)
Oct 25, 2010 26.80 27.01 26.65 26.68 1,879,241 +0.10(+0.39%)
Oct 22, 2010 26.49 26.61 26.40 26.58 1,537,889 +0.16(+0.62%)
Oct 21, 2010 26.64 26.82 26.09 26.42 4,361,819 -0.11(-0.42%)
Oct 20, 2010 26.45 26.67 26.33 26.53 2,266,727 +0.23(+0.88%)
Oct 19, 2010 26.44 26.76 26.13 26.30 1,913,046 -0.38(-1.42%)
Oct 18, 2010 26.68 26.82 26.58 26.68 1,733,467 +0.11(+0.40%)
Oct 15, 2010 26.85 26.93 26.42 26.57 1,936,234 -0.08(-0.31%)
Oct 14, 2010 26.65 26.76 26.41 26.65 2,367,101 +0.02(+0.08%)
Oct 13, 2010 26.41 26.83 26.30 26.63 2,126,995 +0.40(+1.51%)
Oct 12, 2010 26.07 26.32 25.81 26.23 2,717,217 +0.12(+0.48%)
Oct 11, 2010 26.15 26.36 26.09 26.11 8,545,222 +0.03(+0.10%)
Oct 08, 2010 26.08 26.23 25.68 26.08 1,717,874 +0.29(+1.13%)
Oct 07, 2010 26.03 26.05 25.63 25.79 2,329,890 -0.06(-0.25%)
Oct 06, 2010 25.97 26.03 25.70 25.85 4,143,757 -0.10(-0.40%)
Oct 05, 2010 25.54 26.03 25.36 25.96 1,834,161 +0.71(+2.81%)
Oct 04, 2010 25.54 25.67 25.07 25.25 2,187,610 -0.34(-1.35%)
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.