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 (%)
Dec 30, 2011 29.87 30.00 29.62 29.63 2,416,651 -0.28(-0.93%)
Dec 29, 2011 29.72 29.99 29.63 29.90 2,467,710 +0.33(+1.13%)
Dec 28, 2011 30.13 30.18 29.51 29.57 5,339,063 -0.52(-1.72%)
Dec 27, 2011 29.90 30.28 29.80 30.09 1,905,889 +0.11(+0.38%)
Dec 23, 2011 30.02 30.06 29.80 29.97 2,043,317 +0.25(+0.83%)
Dec 21, 2011 29.43 29.80 29.14 29.73 5,503,551 +0.16(+0.56%)
Dec 20, 2011 29.07 29.60 28.97 29.56 5,877,099 +1.15(+4.05%)
Dec 19, 2011 29.15 29.26 28.37 28.41 2,998,058 -0.49(-1.69%)
Dec 16, 2011 28.84 29.28 28.67 28.90 8,264,678 +0.23(+0.82%)
Dec 15, 2011 28.72 28.75 28.39 28.66 4,923,717 +0.36(+1.25%)
Dec 14, 2011 28.50 28.62 28.21 28.31 4,385,422 -0.40(-1.40%)
Dec 13, 2011 29.50 29.63 28.55 28.71 4,322,935 -0.53(-1.81%)
Dec 12, 2011 29.31 29.31 28.87 29.24 8,779,217 -0.36(-1.23%)
Dec 09, 2011 28.81 29.78 28.75 29.60 2,999,981 +0.89(+3.09%)
Dec 08, 2011 29.34 29.40 28.67 28.72 3,799,892 -0.89(-3.01%)
Dec 07, 2011 29.44 29.74 28.97 29.61 3,071,801 -0.01(-0.03%)
Dec 06, 2011 29.70 29.81 29.39 29.62 1,999,197 -0.01(-0.03%)
Dec 05, 2011 29.77 29.89 29.42 29.63 4,289,759 +0.44(+1.51%)
Dec 02, 2011 29.47 29.71 29.16 29.18 1,920,462 +0.05(+0.18%)
Dec 01, 2011 29.26 29.50 29.09 29.13 2,599,540 -0.18(-0.61%)
Nov 30, 2011 28.75 29.34 28.68 29.31 3,499,968 +1.64(+5.91%)
Nov 29, 2011 27.80 27.90 27.51 27.67 2,883,487 -0.10(-0.37%)
Nov 28, 2011 27.40 27.80 27.36 27.78 12,238,421 +1.24(+4.68%)
Nov 25, 2011 26.67 27.08 26.53 26.53 885,934 -0.34(-1.26%)
Nov 23, 2011 27.40 27.47 26.84 26.87 2,651,789 -0.82(-2.96%)
Nov 22, 2011 27.87 28.08 27.57 27.69 3,401,968 -0.19(-0.68%)
Nov 21, 2011 28.04 28.17 27.70 27.88 2,660,020 -0.71(-2.48%)
Nov 18, 2011 28.64 28.75 28.35 28.59 2,475,662 +0.07(+0.24%)
Nov 17, 2011 28.81 29.04 28.35 28.52 5,666,032 -0.35(-1.20%)
Nov 16, 2011 29.02 29.53 28.78 28.87 16,035,344 -0.48(-1.62%)
Nov 15, 2011 28.89 29.52 28.67 29.34 2,603,607 +0.36(+1.26%)
Nov 14, 2011 29.25 29.36 28.81 28.98 4,151,662 -0.42(-1.43%)
Nov 11, 2011 29.01 29.48 28.92 29.40 2,686,722 +0.79(+2.77%)
Nov 10, 2011 28.95 28.95 28.30 28.61 2,920,552 +0.17(+0.59%)
Nov 09, 2011 29.00 29.15 28.38 28.44 3,968,987 -1.32(-4.42%)
Nov 08, 2011 29.57 29.79 28.97 29.76 4,341,963 +0.39(+1.33%)
Nov 07, 2011 29.34 29.50 28.75 29.37 4,100,045 -0.03(-0.10%)
Nov 04, 2011 29.24 29.44 28.95 29.40 5,418,281 -0.16(-0.56%)
Nov 03, 2011 29.27 29.60 28.48 29.56 4,308,323 +0.72(+2.49%)
Nov 02, 2011 28.63 28.89 28.35 28.84 4,725,843 +0.65(+2.29%)
Nov 01, 2011 28.05 28.76 28.00 28.20 6,587,170 -0.93(-3.20%)
Oct 31, 2011 29.52 29.71 29.13 29.13 12,823,526 -0.84(-2.79%)
Oct 28, 2011 29.96 30.25 29.79 29.96 9,140,068 -0.10(-0.32%)
Oct 27, 2011 29.64 30.27 29.34 30.06 15,533,122 +1.46(+5.12%)
Oct 26, 2011 28.62 28.76 27.82 28.60 2,285,590 +0.45(+1.62%)
Oct 25, 2011 28.71 28.72 28.05 28.14 4,365,051 -0.78(-2.70%)
Oct 24, 2011 28.20 29.00 28.13 28.92 4,167,459 +0.88(+3.15%)
Oct 21, 2011 27.85 28.05 27.60 28.04 2,199,176 +0.61(+2.24%)
Oct 20, 2011 27.36 27.45 26.70 27.42 2,175,463 +0.06(+0.24%)
Oct 19, 2011 27.79 27.97 27.19 27.36 3,853,879 -0.50(-1.79%)
Oct 18, 2011 27.22 28.02 26.71 27.85 3,925,468 +0.68(+2.52%)
Oct 17, 2011 27.78 27.83 27.05 27.17 2,604,306 -0.84(-3.00%)
Oct 14, 2011 27.80 28.08 27.55 28.01 2,468,188 +0.50(+1.81%)
Oct 13, 2011 27.38 27.64 27.10 27.51 5,242,410 +0.00(+0.02%)
Oct 12, 2011 27.35 27.84 27.32 27.51 3,206,420 +0.33(+1.23%)
Oct 11, 2011 26.84 27.29 26.76 27.18 3,346,732 +0.14(+0.51%)
Oct 10, 2011 26.37 27.05 26.37 27.04 2,387,244 +1.07(+4.14%)
Oct 07, 2011 26.63 26.78 25.85 25.96 6,532,786 -0.62(-2.35%)
Oct 06, 2011 26.31 26.64 26.23 26.59 4,671,728 +0.57(+2.20%)
Oct 05, 2011 25.72 26.17 25.37 26.01 6,647,167 +0.34(+1.33%)
Oct 04, 2011 23.83 25.72 23.82 25.67 11,882,987 +1.59(+6.60%)
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.