Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 30.88 31.12 30.76 30.78 1,770,782 -0.15(-0.49%)
Jul 30, 2012 31.11 31.27 30.85 30.93 1,827,540 -0.20(-0.64%)
Jul 27, 2012 30.50 31.24 30.36 31.13 2,789,851 +0.75(+2.45%)
Jul 26, 2012 30.61 30.69 30.23 30.39 2,507,275 +0.25(+0.81%)
Jul 25, 2012 30.19 30.37 30.02 30.14 1,853,426 +0.04(+0.13%)
Jul 24, 2012 30.51 30.59 29.92 30.10 2,757,283 -0.39(-1.26%)
Jul 23, 2012 30.38 30.61 30.26 30.49 2,323,107 -0.47(-1.53%)
Jul 20, 2012 31.07 31.12 30.88 30.96 2,318,121 -0.33(-1.06%)
Jul 19, 2012 31.48 31.52 31.23 31.29 2,246,485 -0.03(-0.09%)
Jul 18, 2012 31.04 31.50 31.00 31.32 2,268,880 +0.18(+0.57%)
Jul 17, 2012 31.25 31.29 30.74 31.14 2,640,593 +0.08(+0.26%)
Jul 16, 2012 31.07 31.21 30.91 31.06 1,762,204 -0.09(-0.30%)
Jul 13, 2012 30.87 31.25 30.84 31.16 1,824,222 +0.39(+1.28%)
Jul 12, 2012 30.55 30.88 30.31 30.76 2,187,403 -0.02(-0.07%)
Jul 11, 2012 30.97 31.02 30.62 30.79 2,262,015 -0.12(-0.40%)
Jul 10, 2012 31.48 31.52 30.79 30.91 1,818,832 -0.34(-1.10%)
Jul 09, 2012 31.28 31.33 31.05 31.25 1,807,195 -0.05(-0.16%)
Jul 06, 2012 31.37 31.40 31.16 31.30 2,736,787 -0.34(-1.08%)
Jul 05, 2012 31.64 31.78 31.48 31.64 3,338,900 -0.03(-0.08%)
Jul 03, 2012 31.33 31.68 31.26 31.67 2,049,423 +0.39(+1.26%)
Jul 02, 2012 31.21 31.30 30.88 31.28 3,109,159 +0.25(+0.82%)
Jun 29, 2012 30.74 31.09 30.62 31.02 2,953,491 +0.91(+3.02%)
Jun 28, 2012 29.84 30.15 29.68 30.11 2,481,472 -0.01(-0.03%)
Jun 27, 2012 29.76 30.13 29.75 30.12 3,134,561 +0.43(+1.44%)
Jun 26, 2012 29.65 29.84 29.42 29.69 3,120,595 +0.11(+0.39%)
Jun 25, 2012 29.55 29.73 29.49 29.58 5,592,481 -0.46(-1.54%)
Jun 22, 2012 29.85 30.12 29.71 30.04 5,561,254 +0.34(+1.14%)
Jun 21, 2012 30.39 30.45 29.63 29.70 6,244,899 -0.75(-2.47%)
Jun 20, 2012 30.50 30.68 30.27 30.45 3,701,108 -0.06(-0.19%)
Jun 19, 2012 30.11 30.70 30.10 30.51 2,914,381 +0.52(+1.72%)
Jun 18, 2012 29.79 30.13 29.65 30.00 3,650,138 +0.05(+0.18%)
Jun 15, 2012 29.65 30.01 29.56 29.94 2,386,161 +0.32(+1.07%)
Jun 14, 2012 29.33 29.71 29.23 29.63 2,880,792 +0.34(+1.15%)
Jun 13, 2012 29.58 29.75 29.15 29.29 2,551,742 -0.38(-1.29%)
Jun 12, 2012 29.40 29.68 29.13 29.67 3,115,748 +0.36(+1.22%)
Jun 11, 2012 30.25 30.37 29.25 29.31 3,766,473 -0.71(-2.36%)
Jun 08, 2012 29.66 30.05 29.44 30.02 2,552,385 +0.34(+1.14%)
Jun 07, 2012 30.32 30.33 29.68 29.68 6,644,219 -0.15(-0.49%)
Jun 06, 2012 29.35 29.86 29.26 29.83 4,244,488 +0.70(+2.42%)
Jun 05, 2012 28.71 29.16 28.66 29.13 2,520,269 +0.26(+0.89%)
Jun 04, 2012 29.01 29.09 28.58 28.87 4,278,921 -0.05(-0.18%)
Jun 01, 2012 29.11 29.33 28.86 28.92 4,480,201 -0.84(-2.82%)
May 31, 2012 29.82 29.95 29.40 29.76 6,628,941 -0.08(-0.28%)
May 30, 2012 30.13 30.13 29.78 29.85 3,492,630 -0.55(-1.80%)
May 29, 2012 30.23 30.49 30.04 30.39 2,881,029 +0.40(+1.35%)
May 25, 2012 29.93 30.08 29.85 29.99 2,004,044 +0.02(+0.07%)
May 24, 2012 29.94 30.03 29.56 29.97 2,083,505 +0.01(+0.04%)
May 23, 2012 29.48 29.98 29.27 29.95 4,566,473 +0.15(+0.51%)
May 22, 2012 29.96 30.16 29.60 29.80 2,840,053 -0.13(-0.45%)
May 21, 2012 29.46 29.97 29.28 29.94 10,306,191 +0.51(+1.72%)
May 18, 2012 29.71 29.87 29.35 29.43 5,205,856 -0.26(-0.87%)
May 17, 2012 30.36 30.40 29.67 29.69 6,063,231 -0.64(-2.10%)
May 16, 2012 30.64 30.79 30.30 30.33 4,891,914 -0.24(-0.80%)
May 15, 2012 30.55 30.83 30.45 30.57 4,653,885 +0.02(+0.05%)
May 14, 2012 30.63 30.79 30.43 30.55 5,096,055 -0.36(-1.16%)
May 11, 2012 30.68 31.16 30.68 30.91 4,431,552 -0.08(-0.27%)
May 10, 2012 31.07 31.18 30.81 31.00 6,442,615 +0.14(+0.45%)
May 09, 2012 30.64 31.04 30.55 30.86 7,438,957 -0.16(-0.50%)
May 08, 2012 30.83 31.06 30.56 31.01 5,969,815 -0.05(-0.15%)
May 07, 2012 30.82 31.14 30.79 31.06 3,202,008 +0.09(+0.30%)
May 04, 2012 31.40 31.40 30.90 30.97 3,575,483 -0.57(-1.79%)
May 03, 2012 31.97 31.97 31.38 31.53 3,854,649 -0.43(-1.35%)
May 02, 2012 31.56 32.00 31.47 31.96 5,556,170 +0.17(+0.54%)
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.