S&P Small-Cap Ishares Core ETF (NY: IJR )

111.08 USD -2.22 (-1.96%)
Official Closing Price Updated: 6:30 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 61.28 61.98 61.22 61.60 590,611 +0.13(+0.21%)
Oct 28, 2010 62.21 62.34 61.19 61.47 536,230 -0.31(-0.50%)
Oct 27, 2010 61.55 61.87 60.98 61.78 731,844 -0.22(-0.35%)
Oct 25, 2010 62.26 62.76 61.91 62.00 808,808 +0.24(+0.39%)
Oct 22, 2010 61.55 61.83 61.33 61.76 661,893 +0.38(+0.62%)
Oct 21, 2010 61.89 62.31 60.62 61.38 1,877,286 -0.26(-0.42%)
Oct 20, 2010 61.46 61.96 61.17 61.64 975,578 +0.54(+0.88%)
Oct 19, 2010 61.43 62.18 60.71 61.10 823,357 -0.88(-1.42%)
Oct 18, 2010 62.00 62.32 61.76 61.98 746,068 +0.25(+0.40%)
Oct 15, 2010 62.38 62.57 61.39 61.73 833,337 -0.19(-0.31%)
Oct 14, 2010 61.93 62.18 61.36 61.92 1,018,778 +0.05(+0.08%)
Oct 13, 2010 61.37 62.35 61.11 61.87 915,439 +0.92(+1.51%)
Oct 12, 2010 60.57 61.16 59.96 60.95 1,169,465 +0.29(+0.48%)
Oct 11, 2010 60.77 61.25 60.62 60.66 3,677,783 +0.06(+0.10%)
Oct 08, 2010 60.60 60.95 59.68 60.60 739,357 +0.68(+1.13%)
Oct 07, 2010 60.48 60.52 59.56 59.92 1,002,763 -0.15(-0.25%)
Oct 06, 2010 60.34 60.48 59.72 60.07 1,783,434 -0.24(-0.40%)
Oct 05, 2010 59.33 60.47 58.93 60.31 789,406 +1.65(+2.81%)
Oct 04, 2010 59.34 59.65 58.24 58.66 941,527 -0.80(-1.35%)
Oct 01, 2010 59.46 59.80 58.91 59.46 1,682,658 +0.37(+0.63%)
Sep 30, 2010 59.82 60.05 58.60 59.09 1,348,542 -0.32(-0.54%)
Sep 29, 2010 59.12 59.66 58.88 59.41 977,802 +0.24(+0.41%)
Sep 28, 2010 58.85 59.34 57.76 59.17 1,132,107 +0.43(+0.73%)
Sep 27, 2010 58.93 59.01 58.39 58.74 1,246,971 -0.11(-0.19%)
Sep 24, 2010 57.81 58.93 57.72 58.85 1,210,580 +1.64(+2.87%)
Sep 23, 2010 57.44 58.31 57.07 57.21 1,086,380 -0.66(-1.14%)
Sep 22, 2010 58.34 58.78 57.45 57.87 1,970,609 -0.71(-1.21%)
Sep 21, 2010 58.95 59.27 58.50 58.58 1,277,957 -0.36(-0.61%)
Sep 20, 2010 57.57 59.05 57.18 58.94 1,232,095 +1.49(+2.59%)
Sep 17, 2010 57.45 57.69 56.61 57.45 1,308,818 -0.18(-0.31%)
Sep 15, 2010 57.08 57.80 56.70 57.63 764,516 +0.36(+0.63%)
Sep 14, 2010 57.30 57.79 57.06 57.27 946,871 -0.18(-0.31%)
Sep 13, 2010 56.80 57.64 56.66 57.45 1,147,423 +1.31(+2.33%)
Sep 10, 2010 56.31 56.54 55.88 56.14 1,074,258 +0.11(+0.20%)
Sep 09, 2010 56.84 56.90 55.64 56.03 686,092 -0.01(-0.02%)
Sep 08, 2010 55.88 56.47 55.79 56.04 872,715 +0.28(+0.50%)
Sep 07, 2010 56.60 56.65 55.62 55.76 915,403 -1.05(-1.85%)
Sep 03, 2010 56.68 57.04 56.24 56.81 1,011,607 +0.96(+1.72%)
Sep 02, 2010 55.25 56.00 55.07 55.85 929,719 +0.60(+1.09%)
Sep 01, 2010 54.06 55.27 53.94 55.25 2,229,381 +1.96(+3.68%)
Aug 31, 2010 53.22 53.82 52.75 53.29 10,800 -0.06(-0.11%)
Aug 30, 2010 54.24 54.56 53.35 53.35 994,200 -1.21(-2.22%)
Aug 27, 2010 53.12 54.66 52.74 54.56 1,176,469 +1.29(+2.42%)
Aug 26, 2010 53.76 54.24 53.05 53.27 948,895 -0.30(-0.56%)
Aug 25, 2010 52.39 53.73 52.21 53.57 1,338,566 +0.65(+1.23%)
Aug 24, 2010 52.58 53.39 52.01 52.92 1,647,621 -0.47(-0.87%)
Aug 23, 2010 54.41 54.74 53.37 53.38 914,934 -0.70(-1.29%)
Aug 20, 2010 53.81 54.11 53.22 54.08 1,399,181 -0.01(-0.02%)
Aug 19, 2010 55.30 55.45 53.88 54.09 1,624,876 -1.46(-2.63%)
Aug 18, 2010 55.28 56.06 54.71 55.55 1,549,180 +0.26(+0.47%)
Aug 17, 2010 54.90 55.77 54.63 55.29 1,388,250 +0.92(+1.69%)
Aug 16, 2010 53.62 54.66 53.38 54.37 2,367,930 +0.35(+0.65%)
Aug 13, 2010 54.02 54.57 53.97 54.02 2,437,901 -0.68(-1.24%)
Aug 12, 2010 53.83 54.96 53.52 54.70 3,733,696 -0.22(-0.40%)
Aug 11, 2010 55.95 55.96 54.77 54.92 3,014,500 -2.11(-3.70%)
Aug 10, 2010 57.59 57.71 56.59 57.03 2,069,416 -1.01(-1.74%)
Aug 09, 2010 57.90 58.27 57.50 58.04 716,210 +0.54(+0.94%)
Aug 06, 2010 57.50 57.67 56.30 57.50 2,157,708 -0.33(-0.57%)
Aug 05, 2010 58.06 58.40 57.79 57.83 1,064,688 -0.76(-1.30%)
Aug 04, 2010 58.22 58.74 58.07 58.59 1,172,992 +0.66(+1.14%)
Aug 03, 2010 58.35 58.78 57.57 57.93 1,160,655 -0.62(-1.06%)
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.