Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 28.96 29.09 28.72 28.73 2,492,210 -0.27(-0.93%)
Dec 29, 2011 28.82 29.08 28.73 29.00 2,544,865 +0.32(+1.13%)
Dec 28, 2011 29.22 29.26 28.61 28.67 5,505,994 -0.50(-1.72%)
Dec 27, 2011 28.99 29.36 28.89 29.17 1,965,479 +0.11(+0.38%)
Dec 23, 2011 29.11 29.14 28.89 29.06 2,107,203 +0.29(+1.01%)
Dec 21, 2011 28.48 28.84 28.21 28.77 5,685,707 +0.16(+0.56%)
Dec 20, 2011 28.14 28.66 28.04 28.61 6,071,619 +1.11(+4.05%)
Dec 19, 2011 28.22 28.32 27.47 27.50 3,097,287 -0.47(-1.69%)
Dec 16, 2011 27.92 28.34 27.75 27.97 8,538,221 +0.23(+0.82%)
Dec 15, 2011 27.80 27.83 27.48 27.75 5,086,681 +0.34(+1.25%)
Dec 14, 2011 27.58 27.70 27.31 27.40 4,530,570 -0.39(-1.40%)
Dec 13, 2011 28.55 28.68 27.63 27.79 4,466,015 -0.51(-1.81%)
Dec 12, 2011 28.37 28.37 27.95 28.30 9,069,790 -0.35(-1.23%)
Dec 09, 2011 27.89 28.82 27.83 28.66 3,099,274 +0.86(+3.09%)
Dec 08, 2011 28.40 28.46 27.75 27.80 3,925,661 -0.86(-3.01%)
Dec 07, 2011 28.50 28.79 28.04 28.66 3,173,471 -0.01(-0.03%)
Dec 06, 2011 28.75 28.86 28.45 28.67 2,065,366 -0.01(-0.03%)
Dec 05, 2011 28.82 28.94 28.48 28.68 4,431,741 +0.43(+1.51%)
Dec 02, 2011 28.53 28.76 28.23 28.25 1,984,025 +0.05(+0.18%)
Dec 01, 2011 28.32 28.55 28.16 28.20 2,685,579 -0.17(-0.61%)
Nov 30, 2011 27.83 28.40 27.76 28.37 3,615,810 +1.58(+5.91%)
Nov 29, 2011 26.91 27.01 26.63 26.79 2,978,924 -0.10(-0.37%)
Nov 28, 2011 26.53 26.91 26.48 26.89 12,643,487 +1.20(+4.68%)
Nov 25, 2011 25.81 26.22 25.68 25.68 915,256 -0.33(-1.26%)
Nov 23, 2011 26.53 26.59 25.98 26.01 2,739,558 -0.79(-2.96%)
Nov 22, 2011 26.98 27.18 26.69 26.80 3,514,566 -0.18(-0.68%)
Nov 21, 2011 27.14 27.27 26.81 26.99 2,748,061 -0.69(-2.48%)
Nov 18, 2011 27.73 27.83 27.44 27.68 2,557,601 +0.07(+0.24%)
Nov 17, 2011 27.88 28.11 27.44 27.61 5,853,565 -0.34(-1.20%)
Nov 16, 2011 28.09 28.59 27.86 27.94 16,566,080 -0.46(-1.62%)
Nov 15, 2011 27.96 28.57 27.75 28.40 2,689,780 +0.35(+1.25%)
Nov 14, 2011 28.32 28.42 27.88 28.05 4,289,073 -0.41(-1.43%)
Nov 11, 2011 28.08 28.53 27.99 28.46 2,775,647 +0.77(+2.77%)
Nov 10, 2011 28.02 28.02 27.39 27.69 3,017,216 +0.16(+0.59%)
Nov 09, 2011 28.07 28.21 27.47 27.53 4,100,352 -1.27(-4.42%)
Nov 08, 2011 28.62 28.84 28.04 28.80 4,485,672 +0.38(+1.33%)
Nov 07, 2011 28.40 28.56 27.83 28.43 4,235,748 -0.03(-0.10%)
Nov 04, 2011 28.30 28.50 28.03 28.45 5,597,614 -0.16(-0.56%)
Nov 03, 2011 28.33 28.65 27.57 28.61 4,450,919 +0.70(+2.49%)
Nov 02, 2011 27.72 27.96 27.44 27.92 4,882,259 +0.62(+2.29%)
Nov 01, 2011 27.15 27.83 27.10 27.29 6,805,191 -0.90(-3.20%)
Oct 31, 2011 28.57 28.76 28.19 28.19 13,247,957 -0.81(-2.79%)
Oct 28, 2011 29.00 29.28 28.84 29.00 9,442,584 -0.09(-0.32%)
Oct 27, 2011 28.69 29.30 28.40 29.10 16,047,235 +1.42(+5.12%)
Oct 26, 2011 27.70 27.83 26.93 27.68 2,361,238 +0.44(+1.62%)
Oct 25, 2011 27.79 27.80 27.15 27.24 4,509,524 -0.75(-2.69%)
Oct 24, 2011 27.29 28.07 27.23 27.99 4,305,393 +0.86(+3.15%)
Oct 21, 2011 26.96 27.15 26.72 27.14 2,271,964 +0.60(+2.24%)
Oct 20, 2011 26.48 26.57 25.85 26.54 2,247,466 +0.06(+0.24%)
Oct 19, 2011 26.90 27.07 26.32 26.48 3,981,434 -0.48(-1.79%)
Oct 18, 2011 26.35 27.12 25.86 26.96 4,055,392 +0.66(+2.52%)
Oct 17, 2011 26.89 26.94 26.19 26.30 2,690,503 -0.81(-3.00%)
Oct 14, 2011 26.91 27.18 26.67 27.11 2,549,880 +0.48(+1.81%)
Oct 13, 2011 26.50 26.76 26.23 26.63 5,415,922 +0.00(+0.02%)
Oct 12, 2011 26.47 26.95 26.44 26.63 3,312,546 +0.32(+1.23%)
Oct 11, 2011 25.98 26.41 25.90 26.30 3,457,502 +0.13(+0.51%)
Oct 10, 2011 25.53 26.18 25.53 26.17 2,466,256 +1.04(+4.14%)
Oct 07, 2011 25.78 25.92 25.02 25.13 6,749,007 -0.60(-2.35%)
Oct 06, 2011 25.47 25.79 25.39 25.73 4,826,352 +0.55(+2.20%)
Oct 05, 2011 24.89 25.33 24.55 25.18 6,867,174 +0.33(+1.33%)
Oct 04, 2011 23.07 24.90 23.06 24.85 12,276,288 +1.54(+6.60%)
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.