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 (%)
Apr 29, 2011 32.59 32.73 32.50 32.60 2,013,833 +0.08(+0.24%)
Apr 28, 2011 32.37 32.68 32.35 32.53 2,131,499 +0.08(+0.24%)
Apr 27, 2011 32.18 32.47 32.14 32.45 2,505,982 +0.30(+0.94%)
Apr 26, 2011 31.86 32.30 31.80 32.15 2,293,690 +0.37(+1.16%)
Apr 25, 2011 31.82 31.86 31.60 31.78 941,502 -0.06(-0.19%)
Apr 21, 2011 31.84 31.86 31.62 31.84 1,671,882 +0.22(+0.68%)
Apr 20, 2011 31.01 31.63 31.41 31.62 1,557,362 +0.61(+1.96%)
Apr 19, 2011 31.14 31.23 30.83 31.01 1,664,970 -0.02(-0.07%)
Apr 18, 2011 30.98 31.11 30.77 31.04 2,837,778 -0.46(-1.47%)
Apr 15, 2011 31.17 31.50 31.03 31.50 2,331,850 +0.31(+1.00%)
Apr 14, 2011 30.71 31.19 30.71 31.19 2,594,900 +0.19(+0.61%)
Apr 13, 2011 31.20 31.23 30.78 31.00 1,460,676 -0.04(-0.14%)
Apr 12, 2011 31.23 31.38 31.01 31.04 1,911,226 -0.38(-1.20%)
Apr 11, 2011 31.58 31.74 31.30 31.42 1,136,821 -0.20(-0.63%)
Apr 08, 2011 32.15 32.19 31.50 31.61 2,541,606 -0.41(-1.28%)
Apr 07, 2011 32.21 32.35 31.93 32.02 1,390,732 -0.18(-0.55%)
Apr 06, 2011 32.28 32.39 32.09 32.20 1,235,318 +0.09(+0.28%)
Apr 05, 2011 31.95 32.35 31.94 32.11 2,216,268 +0.12(+0.36%)
Apr 04, 2011 31.99 32.05 31.89 31.99 1,716,958 +0.13(+0.41%)
Apr 01, 2011 31.94 32.10 31.80 31.86 3,235,998 +0.09(+0.30%)
Mar 31, 2011 31.57 31.79 31.56 31.77 2,385,313 +0.17(+0.53%)
Mar 30, 2011 31.36 31.65 31.29 31.60 2,290,428 +0.40(+1.29%)
Mar 29, 2011 30.98 31.24 30.79 31.20 1,126,620 +0.25(+0.82%)
Mar 28, 2011 31.14 31.21 30.92 30.95 1,299,589 -0.06(-0.20%)
Mar 25, 2011 30.91 31.34 30.81 31.01 1,738,359 +0.21(+0.69%)
Mar 24, 2011 30.80 30.90 30.52 30.80 2,094,014 +0.21(+0.68%)
Mar 23, 2011 30.51 30.69 30.15 30.59 1,124,013 +0.05(+0.16%)
Mar 22, 2011 30.72 30.80 30.48 30.54 2,038,063 -0.14(-0.46%)
Mar 21, 2011 30.63 30.69 30.51 30.68 4,540,953 +0.64(+2.14%)
Mar 18, 2011 29.99 30.07 29.90 30.04 6,994,241 +0.40(+1.35%)
Mar 17, 2011 29.98 30.01 29.64 29.64 2,190,949 +0.09(+0.29%)
Mar 16, 2011 29.80 30.07 29.44 29.55 13,263,092 -0.36(-1.20%)
Mar 15, 2011 29.78 30.12 29.73 29.91 7,224,091 -0.27(-0.89%)
Mar 14, 2011 30.04 30.36 29.89 30.18 3,289,627 -0.15(-0.50%)
Mar 11, 2011 30.03 30.50 30.00 30.33 3,069,061 +0.03(+0.10%)
Mar 10, 2011 30.71 30.71 30.20 30.30 2,276,138 -0.76(-2.43%)
Mar 09, 2011 31.02 31.21 30.90 31.05 1,452,258 -0.03(-0.11%)
Mar 08, 2011 30.55 31.21 30.38 31.09 2,985,128 +0.52(+1.71%)
Mar 07, 2011 31.11 31.15 30.31 30.57 2,050,158 -0.49(-1.58%)
Mar 04, 2011 31.17 31.17 30.68 31.06 2,524,164 -0.09(-0.30%)
Mar 03, 2011 30.71 31.24 30.70 31.15 5,424,307 +0.77(+2.53%)
Mar 02, 2011 30.29 30.56 30.15 30.39 2,341,679 +0.05(+0.16%)
Mar 01, 2011 30.99 31.02 30.24 30.34 3,010,296 -0.55(-1.79%)
Feb 28, 2011 31.06 31.07 30.65 30.89 2,278,312 +0.03(+0.11%)
Feb 25, 2011 30.29 30.87 30.27 30.86 2,460,959 +0.69(+2.27%)
Feb 24, 2011 29.99 30.28 29.81 30.17 2,279,642 +0.18(+0.59%)
Feb 23, 2011 30.64 30.65 29.88 29.99 3,761,633 -0.63(-2.07%)
Feb 22, 2011 31.13 31.24 30.56 30.63 3,715,251 -0.76(-2.41%)
Feb 18, 2011 31.34 31.49 31.27 31.38 1,726,970 +0.04(+0.14%)
Feb 17, 2011 31.09 31.44 31.03 31.34 7,134,828 +0.25(+0.82%)
Feb 16, 2011 30.92 31.15 30.87 31.09 5,587,103 +0.25(+0.83%)
Feb 15, 2011 31.01 31.09 30.79 30.83 4,596,564 -0.29(-0.94%)
Feb 14, 2011 30.98 31.12 30.91 31.12 3,011,246 +0.18(+0.57%)
Feb 11, 2011 30.50 30.95 30.45 30.95 3,367,970 +0.30(+0.97%)
Feb 10, 2011 30.33 30.65 30.26 30.65 4,533,931 +0.18(+0.58%)
Feb 09, 2011 30.58 30.64 30.33 30.47 7,818,209 -0.12(-0.39%)
Feb 08, 2011 30.55 30.62 30.34 30.59 2,313,753 +0.12(+0.40%)
Feb 07, 2011 30.22 30.66 30.18 30.47 2,173,296 +0.30(+0.99%)
Feb 04, 2011 30.08 30.21 29.95 30.17 1,189,649 +0.09(+0.30%)
Feb 03, 2011 30.00 30.17 29.67 30.08 2,066,494 +0.04(+0.13%)
Feb 02, 2011 30.16 30.31 30.03 30.05 2,866,321 -0.12(-0.39%)
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.