Skip to main content

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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 31.60 31.96 31.48 31.89 2,873,120 +0.94(+3.02%)
Jun 28, 2012 30.68 30.99 30.51 30.95 2,413,946 -0.01(-0.03%)
Jun 27, 2012 30.59 30.97 30.58 30.96 3,049,262 +0.44(+1.44%)
Jun 26, 2012 30.48 30.68 30.24 30.52 3,035,677 +0.12(+0.39%)
Jun 25, 2012 30.38 30.57 30.32 30.41 5,440,297 -0.47(-1.54%)
Jun 22, 2012 30.68 30.96 30.55 30.88 5,409,920 +0.35(+1.14%)
Jun 21, 2012 31.24 31.30 30.46 30.53 6,074,961 -0.77(-2.47%)
Jun 20, 2012 31.35 31.54 31.12 31.31 3,600,393 -0.06(-0.19%)
Jun 19, 2012 30.95 31.56 30.94 31.37 2,835,074 +0.47(+1.53%)
Jun 18, 2012 30.68 31.03 30.54 30.90 3,544,037 +0.06(+0.18%)
Jun 15, 2012 30.54 30.91 30.45 30.84 2,316,801 +0.33(+1.07%)
Jun 14, 2012 30.21 30.60 30.10 30.51 2,797,054 +0.35(+1.15%)
Jun 13, 2012 30.46 30.64 30.02 30.17 2,477,569 -0.40(-1.29%)
Jun 12, 2012 30.28 30.57 30.00 30.56 3,025,180 +0.37(+1.22%)
Jun 11, 2012 31.16 31.28 30.13 30.19 3,656,990 -0.73(-2.36%)
Jun 08, 2012 30.55 30.95 30.32 30.92 2,478,193 +0.35(+1.14%)
Jun 07, 2012 31.23 31.24 30.57 30.57 6,451,087 -0.15(-0.49%)
Jun 06, 2012 30.23 30.76 30.14 30.73 4,121,111 +0.73(+2.42%)
Jun 05, 2012 29.57 30.04 29.52 30.00 2,447,010 +0.27(+0.89%)
Jun 04, 2012 29.88 29.96 29.43 29.74 4,154,542 -0.05(-0.17%)
Jun 01, 2012 29.98 30.20 29.72 29.79 4,349,971 -0.86(-2.82%)
May 31, 2012 30.71 30.85 30.28 30.65 6,436,253 -0.09(-0.28%)
May 30, 2012 31.03 31.03 30.67 30.74 3,391,107 -0.56(-1.80%)
May 29, 2012 31.14 31.40 30.94 31.30 2,797,284 +0.42(+1.35%)
May 25, 2012 30.83 30.98 30.74 30.89 1,945,791 +0.02(+0.07%)
May 24, 2012 30.83 30.93 30.45 30.86 2,022,942 +0.01(+0.04%)
May 23, 2012 30.37 30.88 30.15 30.85 4,433,736 +0.16(+0.51%)
May 22, 2012 30.86 31.06 30.49 30.70 2,757,499 -0.14(-0.45%)
May 21, 2012 30.34 30.86 30.16 30.83 10,006,613 +0.52(+1.72%)
May 18, 2012 30.60 30.77 30.23 30.31 5,054,533 -0.27(-0.87%)
May 17, 2012 31.27 31.31 30.56 30.58 5,886,987 -0.66(-2.10%)
May 16, 2012 31.56 31.71 31.20 31.23 4,749,717 -0.25(-0.80%)
May 15, 2012 31.47 31.76 31.36 31.49 4,518,607 +0.02(+0.06%)
May 14, 2012 31.55 31.71 31.34 31.47 4,947,924 -0.37(-1.16%)
May 11, 2012 31.60 32.09 31.60 31.84 4,302,737 -0.09(-0.27%)
May 10, 2012 32.00 32.11 31.73 31.92 6,255,342 +0.14(+0.45%)
May 09, 2012 31.56 31.97 31.47 31.78 7,222,724 -0.16(-0.50%)
May 08, 2012 31.76 31.99 31.47 31.94 5,796,286 -0.05(-0.15%)
May 07, 2012 31.75 32.08 31.71 31.99 3,108,933 +0.10(+0.30%)
May 04, 2012 32.34 32.34 31.83 31.89 3,471,552 -0.58(-1.79%)
May 03, 2012 32.93 32.93 32.32 32.48 3,742,603 -0.44(-1.35%)
May 02, 2012 32.51 32.96 32.41 32.92 5,394,665 +0.18(+0.54%)
May 01, 2012 32.72 33.34 32.66 32.74 6,701,491 +0.04(+0.13%)
Apr 30, 2012 33.02 33.05 32.70 32.70 3,047,698 -0.35(-1.05%)
Apr 27, 2012 32.81 33.12 32.50 33.05 2,910,583 +0.31(+0.94%)
Apr 26, 2012 32.47 32.83 32.36 32.74 4,232,531 +0.30(+0.91%)
Apr 25, 2012 32.37 32.62 32.29 32.44 4,088,991 +0.50(+1.58%)
Apr 24, 2012 31.78 32.10 31.66 31.94 4,355,409 +0.18(+0.57%)
Apr 23, 2012 31.77 31.79 31.43 31.76 6,722,202 -0.46(-1.44%)
Apr 20, 2012 32.21 32.52 32.15 32.22 2,808,746 +0.15(+0.47%)
Apr 19, 2012 32.28 32.53 31.84 32.07 5,659,965 -0.17(-0.54%)
Apr 18, 2012 32.31 32.41 32.09 32.24 3,940,822 -0.28(-0.85%)
Apr 17, 2012 32.27 32.80 32.24 32.52 2,679,685 +0.47(+1.48%)
Apr 16, 2012 32.11 32.25 31.72 32.05 3,119,957 +0.07(+0.23%)
Apr 13, 2012 32.25 32.26 31.92 31.97 2,159,447 -0.37(-1.14%)
Apr 12, 2012 31.93 32.46 31.89 32.34 3,136,324 +0.44(+1.39%)
Apr 11, 2012 31.72 31.92 31.65 31.90 4,027,045 +0.46(+1.46%)
Apr 10, 2012 32.09 32.12 31.39 31.44 4,744,611 -0.76(-2.37%)
Apr 09, 2012 32.11 32.31 32.01 32.20 3,094,974 -0.52(-1.58%)
Apr 05, 2012 32.71 32.87 32.65 32.72 2,905,829 -0.15(-0.45%)
Apr 04, 2012 33.04 33.04 32.65 32.87 4,088,605 -0.51(-1.54%)
Apr 03, 2012 33.55 33.64 33.21 33.38 4,057,148 -0.17(-0.52%)
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.