Skip to main content

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

115.86 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 28.46 28.76 28.01 28.30 6,527,975 +0.01(+0.03%)
Aug 30, 2011 27.96 28.51 27.69 28.30 3,207,895 +0.11(+0.38%)
Aug 29, 2011 27.28 28.20 27.28 28.19 2,894,439 +1.24(+4.59%)
Aug 26, 2011 26.25 27.03 25.80 26.95 3,000,747 +0.58(+2.18%)
Aug 25, 2011 27.34 27.45 26.25 26.38 4,427,974 -0.63(-2.34%)
Aug 24, 2011 26.67 27.24 26.43 27.01 3,741,151 +0.35(+1.30%)
Aug 23, 2011 25.55 26.70 25.33 26.66 3,536,045 +1.24(+4.86%)
Aug 22, 2011 26.14 26.17 25.23 25.42 4,191,491 -0.03(-0.12%)
Aug 19, 2011 25.39 26.25 25.30 25.45 4,723,317 -0.40(-1.54%)
Aug 18, 2011 26.48 26.57 25.66 25.85 5,575,183 -1.54(-5.62%)
Aug 17, 2011 27.66 27.80 27.13 27.39 3,552,709 -0.07(-0.27%)
Aug 16, 2011 27.43 27.76 27.13 27.47 4,450,791 -0.43(-1.53%)
Aug 15, 2011 27.44 27.92 27.38 27.89 3,742,190 +0.70(+2.56%)
Aug 12, 2011 27.22 27.47 26.74 27.20 5,059,098 +0.18(+0.67%)
Aug 11, 2011 25.92 27.42 25.73 27.02 7,342,029 +1.28(+4.97%)
Aug 10, 2011 26.24 26.79 25.65 25.74 7,344,073 -1.30(-4.80%)
Aug 09, 2011 27.54 27.06 24.85 27.03 9,705,044 +1.55(+6.09%)
Aug 08, 2011 26.91 27.62 25.45 25.48 11,320,917 -2.30(-8.29%)
Aug 05, 2011 28.53 28.63 27.14 27.79 8,764,098 -0.42(-1.49%)
Aug 04, 2011 29.34 29.41 28.20 28.20 11,495,250 -1.60(-5.35%)
Aug 03, 2011 29.58 29.83 28.87 29.80 9,453,301 +0.16(+0.54%)
Aug 02, 2011 30.32 30.66 29.57 29.64 5,166,003 -0.88(-2.88%)
Aug 01, 2011 31.04 31.17 30.21 30.52 4,249,205 -0.18(-0.58%)
Jul 29, 2011 30.27 30.86 30.10 30.69 4,609,924 +0.03(+0.10%)
Jul 28, 2011 30.69 31.14 30.64 30.66 9,134,422 -0.09(-0.28%)
Jul 27, 2011 31.46 31.47 30.69 30.75 6,523,874 -0.91(-2.88%)
Jul 26, 2011 31.84 31.92 31.59 31.66 1,613,347 -0.27(-0.84%)
Jul 25, 2011 31.87 32.18 31.76 31.93 2,275,616 -0.32(-1.01%)
Jul 22, 2011 32.29 32.34 32.24 32.26 1,641,342 -0.03(-0.11%)
Jul 21, 2011 32.10 32.41 32.00 32.29 1,974,130 +0.31(+0.97%)
Jul 20, 2011 32.09 32.09 31.78 31.98 2,078,835 -0.08(-0.24%)
Jul 19, 2011 31.61 32.11 31.61 32.06 4,068,898 +0.70(+2.22%)
Jul 18, 2011 31.62 31.72 31.14 31.36 3,415,624 -0.42(-1.33%)
Jul 15, 2011 31.73 31.83 31.55 31.78 2,855,641 +0.19(+0.59%)
Jul 14, 2011 32.20 32.32 31.56 31.60 12,331,324 -0.53(-1.66%)
Jul 13, 2011 32.02 32.43 31.99 32.13 4,127,841 +0.26(+0.83%)
Jul 12, 2011 31.86 32.18 31.82 31.87 3,472,879 -0.13(-0.42%)
Jul 11, 2011 32.22 32.42 31.92 32.00 2,399,409 -0.65(-1.99%)
Jul 08, 2011 32.48 32.66 32.32 32.65 3,112,669 -0.20(-0.62%)
Jul 07, 2011 32.75 32.97 32.61 32.85 4,436,595 +0.46(+1.41%)
Jul 06, 2011 32.27 32.46 32.16 32.39 4,308,597 +0.08(+0.24%)
Jul 05, 2011 32.17 32.38 32.09 32.32 12,129,630 +0.11(+0.35%)
Jul 01, 2011 31.66 32.26 31.62 32.20 4,560,220 +0.51(+1.60%)
Jun 30, 2011 31.46 31.72 31.40 31.70 3,585,046 +0.35(+1.13%)
Jun 29, 2011 31.34 31.43 31.07 31.34 2,836,012 +0.13(+0.43%)
Jun 28, 2011 30.84 31.21 30.77 31.21 3,567,781 +0.49(+1.59%)
Jun 27, 2011 30.47 30.80 30.35 30.72 3,172,708 +0.22(+0.71%)
Jun 24, 2011 30.78 30.83 30.36 30.50 3,147,139 -0.19(-0.61%)
Jun 23, 2011 30.27 30.74 29.99 30.69 5,255,587 +0.03(+0.10%)
Jun 22, 2011 30.68 31.04 30.65 30.66 3,119,205 -0.21(-0.67%)
Jun 21, 2011 30.56 30.92 30.48 30.87 4,441,902 +0.53(+1.75%)
Jun 20, 2011 30.28 30.34 30.17 30.34 2,987,998 +0.30(+1.01%)
Jun 17, 2011 30.31 30.37 29.92 30.03 3,308,806 -0.01(-0.04%)
Jun 16, 2011 29.96 30.27 29.67 30.05 6,930,209 +0.10(+0.33%)
Jun 15, 2011 30.09 30.34 29.83 29.95 3,336,933 -0.45(-1.49%)
Jun 14, 2011 30.03 30.49 30.03 30.40 2,782,063 +0.66(+2.21%)
Jun 13, 2011 29.89 30.03 29.61 29.74 2,972,161 -0.07(-0.25%)
Jun 10, 2011 30.12 30.14 29.68 29.82 4,476,881 -0.47(-1.55%)
Jun 09, 2011 30.22 30.45 30.10 30.29 3,569,146 +0.14(+0.46%)
Jun 08, 2011 30.35 30.44 30.11 30.15 5,173,901 -0.31(-1.01%)
Jun 07, 2011 30.58 30.72 30.44 30.46 4,985,775 +0.09(+0.30%)
Jun 06, 2011 30.68 30.82 30.35 30.37 10,632,540 -0.44(-1.42%)
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.