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 24, 2011 29.97 30.06 29.70 29.76 3,622,638 -0.16(-0.54%)
May 23, 2011 29.97 30.12 29.84 29.92 2,563,297 -0.50(-1.63%)
May 20, 2011 30.55 30.64 30.25 30.42 1,380,495 -0.23(-0.76%)
May 19, 2011 30.82 30.82 30.38 30.65 3,439,483 +0.05(+0.16%)
May 18, 2011 30.22 30.62 30.18 30.60 1,771,701 +0.39(+1.30%)
May 17, 2011 30.08 30.29 30.00 30.21 2,154,297 -0.07(-0.22%)
May 16, 2011 30.50 30.79 30.27 30.27 2,609,575 -0.42(-1.36%)
May 13, 2011 31.09 31.17 30.59 30.69 2,497,591 -0.37(-1.19%)
May 12, 2011 30.61 31.16 30.50 31.06 3,776,109 +0.26(+0.84%)
May 11, 2011 31.21 31.24 30.65 30.80 2,968,364 -0.48(-1.53%)
May 10, 2011 30.97 31.29 30.92 31.28 2,713,115 +0.53(+1.72%)
May 09, 2011 30.41 30.82 30.37 30.75 1,596,060 +0.30(+1.00%)
May 06, 2011 30.63 30.85 30.35 30.45 2,910,737 +0.13(+0.43%)
May 05, 2011 30.20 30.78 30.16 30.32 4,628,802 -0.13(-0.42%)
May 04, 2011 30.82 30.84 30.30 30.45 1,940,438 -0.35(-1.13%)
May 03, 2011 31.08 31.16 30.57 30.80 5,255,913 -0.35(-1.12%)
May 02, 2011 31.19 31.19 31.09 31.15 4,715,430 -0.27(-0.85%)
Apr 29, 2011 31.40 31.54 31.31 31.41 2,090,066 +0.07(+0.24%)
Apr 28, 2011 31.19 31.49 31.17 31.34 2,212,186 +0.07(+0.24%)
Apr 27, 2011 31.01 31.29 30.96 31.26 2,600,845 +0.29(+0.94%)
Apr 26, 2011 30.70 31.12 30.64 30.97 2,380,517 +0.35(+1.16%)
Apr 25, 2011 30.66 30.70 30.44 30.62 977,142 -0.06(-0.19%)
Apr 21, 2011 30.68 30.69 30.47 30.68 1,735,170 +0.21(+0.68%)
Apr 20, 2011 29.88 30.47 30.26 30.47 1,616,315 +0.59(+1.96%)
Apr 19, 2011 30.00 30.09 29.71 29.88 1,727,997 -0.02(-0.07%)
Apr 18, 2011 29.85 29.97 29.65 29.90 2,945,201 -0.45(-1.47%)
Apr 15, 2011 30.03 30.35 29.90 30.35 2,420,122 +0.30(+1.00%)
Apr 14, 2011 29.59 30.05 29.59 30.05 2,693,129 +0.18(+0.61%)
Apr 13, 2011 30.06 30.09 29.66 29.87 1,515,969 -0.04(-0.14%)
Apr 12, 2011 30.09 30.24 29.88 29.91 1,983,575 -0.36(-1.20%)
Apr 11, 2011 30.43 30.58 30.16 30.27 1,179,855 -0.19(-0.63%)
Apr 08, 2011 30.98 31.02 30.35 30.46 2,637,818 -0.40(-1.28%)
Apr 07, 2011 31.04 31.17 30.77 30.86 1,443,378 -0.17(-0.55%)
Apr 06, 2011 31.10 31.21 30.91 31.03 1,282,081 +0.09(+0.28%)
Apr 05, 2011 30.79 31.17 30.77 30.94 2,300,164 +0.11(+0.36%)
Apr 04, 2011 30.82 30.88 30.73 30.83 1,781,952 +0.12(+0.41%)
Apr 01, 2011 30.78 30.93 30.64 30.70 3,358,496 +0.09(+0.30%)
Mar 31, 2011 30.42 30.63 30.41 30.61 2,475,608 +0.16(+0.53%)
Mar 30, 2011 30.22 30.50 30.15 30.45 2,377,131 +0.39(+1.29%)
Mar 29, 2011 29.85 30.10 29.66 30.06 1,169,268 +0.24(+0.82%)
Mar 28, 2011 30.01 30.07 29.80 29.82 1,348,785 -0.06(-0.20%)
Mar 25, 2011 29.79 30.20 29.69 29.88 1,804,164 +0.28(+0.93%)
Mar 24, 2011 29.60 29.70 29.34 29.60 2,178,432 +0.20(+0.68%)
Mar 23, 2011 29.32 29.50 28.98 29.40 1,169,326 +0.05(+0.16%)
Mar 22, 2011 29.53 29.60 29.30 29.36 2,120,225 -0.14(-0.46%)
Mar 21, 2011 29.44 29.50 29.32 29.49 4,724,015 +0.62(+2.14%)
Mar 18, 2011 28.83 28.91 28.74 28.88 7,276,205 +0.39(+1.35%)
Mar 17, 2011 28.82 28.84 28.49 28.49 2,279,274 +0.08(+0.29%)
Mar 16, 2011 28.64 28.90 28.30 28.41 13,797,776 -0.34(-1.20%)
Mar 15, 2011 28.62 28.96 28.58 28.75 7,515,321 -0.26(-0.89%)
Mar 14, 2011 28.87 29.19 28.73 29.01 3,422,244 -0.15(-0.50%)
Mar 11, 2011 28.87 29.32 28.84 29.15 3,192,786 +0.03(+0.10%)
Mar 10, 2011 29.52 29.52 29.03 29.13 2,367,897 -0.73(-2.43%)
Mar 09, 2011 29.82 30.00 29.70 29.85 1,510,803 -0.03(-0.11%)
Mar 08, 2011 29.37 30.00 29.20 29.88 3,105,469 +0.50(+1.71%)
Mar 07, 2011 29.91 29.95 29.14 29.38 2,132,807 -0.47(-1.58%)
Mar 04, 2011 29.96 29.96 29.49 29.86 2,625,923 -0.09(-0.30%)
Mar 03, 2011 29.52 30.03 29.51 29.95 5,642,981 +0.74(+2.53%)
Mar 02, 2011 29.12 29.38 28.98 29.21 2,436,081 +0.05(+0.16%)
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.