Skip to main content

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

117.79 +1.93 (+1.67%)
Streaming Delayed Price Updated: 12:40 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 30.71 30.85 30.28 30.65 6,436,253 -0.09(-0.28%)
May 30, 2012 31.03 31.03 30.67 30.74 3,391,107 -0.56(-1.80%)
May 29, 2012 31.14 31.40 30.94 31.30 2,797,284 +0.42(+1.35%)
May 25, 2012 30.83 30.98 30.74 30.89 1,945,791 +0.02(+0.07%)
May 24, 2012 30.83 30.93 30.45 30.86 2,022,942 +0.01(+0.04%)
May 23, 2012 30.37 30.88 30.15 30.85 4,433,736 +0.16(+0.51%)
May 22, 2012 30.86 31.06 30.49 30.70 2,757,499 -0.14(-0.45%)
May 21, 2012 30.34 30.86 30.16 30.83 10,006,613 +0.52(+1.72%)
May 18, 2012 30.60 30.77 30.23 30.31 5,054,533 -0.27(-0.87%)
May 17, 2012 31.27 31.31 30.56 30.58 5,886,987 -0.66(-2.10%)
May 16, 2012 31.56 31.71 31.20 31.23 4,749,717 -0.25(-0.80%)
May 15, 2012 31.47 31.76 31.36 31.49 4,518,607 +0.02(+0.06%)
May 14, 2012 31.55 31.71 31.34 31.47 4,947,924 -0.37(-1.16%)
May 11, 2012 31.60 32.09 31.60 31.84 4,302,737 -0.09(-0.27%)
May 10, 2012 32.00 32.11 31.73 31.92 6,255,342 +0.14(+0.45%)
May 09, 2012 31.56 31.97 31.47 31.78 7,222,724 -0.16(-0.50%)
May 08, 2012 31.76 31.99 31.47 31.94 5,796,286 -0.05(-0.15%)
May 07, 2012 31.75 32.08 31.71 31.99 3,108,933 +0.10(+0.30%)
May 04, 2012 32.34 32.34 31.83 31.89 3,471,552 -0.58(-1.79%)
May 03, 2012 32.93 32.93 32.32 32.48 3,742,603 -0.44(-1.35%)
May 02, 2012 32.51 32.96 32.41 32.92 5,394,665 +0.18(+0.54%)
May 01, 2012 32.72 33.34 32.66 32.74 6,701,491 +0.04(+0.13%)
Apr 30, 2012 33.02 33.05 32.70 32.70 3,047,698 -0.35(-1.05%)
Apr 27, 2012 32.81 33.12 32.50 33.05 2,910,583 +0.31(+0.94%)
Apr 26, 2012 32.47 32.83 32.36 32.74 4,232,531 +0.30(+0.91%)
Apr 25, 2012 32.37 32.62 32.29 32.44 4,088,991 +0.50(+1.58%)
Apr 24, 2012 31.78 32.10 31.66 31.94 4,355,409 +0.18(+0.57%)
Apr 23, 2012 31.77 31.79 31.43 31.76 6,722,202 -0.46(-1.44%)
Apr 20, 2012 32.21 32.52 32.15 32.22 2,808,746 +0.15(+0.47%)
Apr 19, 2012 32.28 32.53 31.84 32.07 5,659,965 -0.17(-0.54%)
Apr 18, 2012 32.31 32.41 32.09 32.24 3,940,822 -0.28(-0.85%)
Apr 17, 2012 32.27 32.80 32.24 32.52 2,679,685 +0.47(+1.48%)
Apr 16, 2012 32.11 32.25 31.72 32.05 3,119,957 +0.07(+0.23%)
Apr 13, 2012 32.25 32.26 31.92 31.97 2,159,447 -0.37(-1.14%)
Apr 12, 2012 31.93 32.46 31.89 32.34 3,136,324 +0.44(+1.39%)
Apr 11, 2012 31.72 31.92 31.65 31.90 4,027,045 +0.46(+1.46%)
Apr 10, 2012 32.09 32.12 31.39 31.44 4,744,611 -0.76(-2.37%)
Apr 09, 2012 32.11 32.31 32.01 32.20 3,094,974 -0.52(-1.58%)
Apr 05, 2012 32.71 32.87 32.65 32.72 2,905,829 -0.15(-0.45%)
Apr 04, 2012 33.04 33.04 32.65 32.87 4,088,605 -0.51(-1.54%)
Apr 03, 2012 33.55 33.64 33.21 33.38 4,057,148 -0.17(-0.52%)
Apr 02, 2012 33.06 33.55 32.96 33.55 4,322,845 +0.40(+1.22%)
Mar 30, 2012 33.47 33.47 33.05 33.15 3,442,098 -0.10(-0.30%)
Mar 29, 2012 33.11 33.30 32.85 33.25 3,834,473 -0.10(-0.29%)
Mar 28, 2012 33.45 33.55 33.05 33.35 3,778,344 -0.14(-0.42%)
Mar 27, 2012 33.77 33.81 33.48 33.48 3,376,045 -0.24(-0.71%)
Mar 26, 2012 33.40 33.73 33.35 33.72 4,241,074 +0.67(+2.04%)
Mar 23, 2012 32.75 33.09 32.49 33.05 2,748,880 +0.31(+0.94%)
Mar 22, 2012 32.75 32.85 32.54 32.74 3,242,918 -0.30(-0.92%)
Mar 21, 2012 33.12 33.26 32.94 33.04 2,437,244 -0.01(-0.03%)
Mar 20, 2012 33.16 33.19 32.91 33.05 3,335,750 -0.30(-0.90%)
Mar 19, 2012 33.06 33.61 32.97 33.35 4,586,023 +0.30(+0.91%)
Mar 16, 2012 33.18 33.22 32.98 33.05 2,337,092 -0.09(-0.27%)
Mar 15, 2012 32.85 33.17 32.73 33.14 3,326,015 +0.26(+0.79%)
Mar 14, 2012 33.14 33.21 32.74 32.88 3,258,345 -0.26(-0.79%)
Mar 13, 2012 32.68 33.14 32.59 33.14 2,544,755 +0.70(+2.15%)
Mar 12, 2012 32.48 32.60 32.29 32.45 2,272,042 -0.00(-0.01%)
Mar 09, 2012 32.06 32.66 32.00 32.45 2,664,985 +0.41(+1.29%)
Mar 08, 2012 31.87 32.10 31.61 32.04 2,010,269 +0.35(+1.11%)
Mar 07, 2012 31.50 31.70 31.41 31.69 2,354,466 +0.28(+0.88%)
Mar 06, 2012 31.64 31.73 31.31 31.41 4,124,447 -0.58(-1.82%)
Mar 05, 2012 31.81 32.04 31.64 31.99 3,152,146 +0.03(+0.09%)
Mar 02, 2012 32.46 32.52 31.79 31.96 4,362,990 -0.51(-1.56%)
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.