Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 29.83 29.96 29.40 29.77 6,627,696 -0.08(-0.28%)
May 30, 2012 30.14 30.14 29.78 29.85 3,491,974 -0.55(-1.80%)
May 29, 2012 30.24 30.50 30.04 30.40 2,880,488 +0.41(+1.35%)
May 25, 2012 29.94 30.09 29.85 29.99 2,003,668 +0.02(+0.07%)
May 24, 2012 29.94 30.04 29.57 29.97 2,083,113 +0.01(+0.04%)
May 23, 2012 29.49 29.99 29.28 29.96 4,565,615 +0.15(+0.51%)
May 22, 2012 29.96 30.16 29.61 29.81 2,839,520 -0.13(-0.45%)
May 21, 2012 29.47 29.97 29.29 29.94 10,304,256 +0.51(+1.72%)
May 18, 2012 29.71 29.88 29.36 29.44 5,204,878 -0.26(-0.87%)
May 17, 2012 30.37 30.40 29.67 29.69 6,062,092 -0.64(-2.10%)
May 16, 2012 30.64 30.80 30.30 30.33 4,890,995 -0.24(-0.80%)
May 15, 2012 30.56 30.84 30.46 30.58 4,653,011 +0.02(+0.06%)
May 14, 2012 30.64 30.79 30.43 30.56 5,095,098 -0.36(-1.16%)
May 11, 2012 30.69 31.17 30.69 30.92 4,430,720 -0.08(-0.27%)
May 10, 2012 31.07 31.18 30.82 31.00 6,441,405 +0.14(+0.45%)
May 09, 2012 30.65 31.05 30.56 30.86 7,437,561 -0.16(-0.50%)
May 08, 2012 30.84 31.07 30.56 31.02 5,968,694 -0.05(-0.15%)
May 07, 2012 30.83 31.15 30.80 31.07 3,201,407 +0.09(+0.30%)
May 04, 2012 31.40 31.40 30.91 30.97 3,574,812 -0.57(-1.79%)
May 03, 2012 31.98 31.98 31.39 31.54 3,853,925 -0.43(-1.35%)
May 02, 2012 31.57 32.01 31.48 31.97 5,555,127 +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.