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 (%)
Oct 31, 2011 28.57 28.76 28.19 28.19 13,250,447 -0.81(-2.79%)
Oct 28, 2011 28.99 29.27 28.83 29.00 9,444,358 -0.09(-0.32%)
Oct 27, 2011 28.68 29.29 28.39 29.09 16,050,250 +1.42(+5.12%)
Oct 26, 2011 27.69 27.83 26.93 27.67 2,361,682 +0.44(+1.62%)
Oct 25, 2011 27.78 27.79 27.14 27.23 4,510,372 -0.75(-2.69%)
Oct 24, 2011 27.29 28.07 27.22 27.99 4,306,202 +0.85(+3.15%)
Oct 21, 2011 26.95 27.15 26.71 27.13 2,272,391 +0.60(+2.24%)
Oct 20, 2011 26.48 26.56 25.84 26.54 2,247,888 +0.06(+0.24%)
Oct 19, 2011 26.90 27.07 26.32 26.48 3,982,182 -0.48(-1.79%)
Oct 18, 2011 26.34 27.12 25.85 26.96 4,056,154 +0.66(+2.52%)
Oct 17, 2011 26.89 26.94 26.18 26.30 2,691,009 -0.81(-3.00%)
Oct 14, 2011 26.90 27.18 26.67 27.11 2,550,359 +0.48(+1.81%)
Oct 13, 2011 26.50 26.75 26.23 26.63 5,416,940 +0.00(+0.02%)
Oct 12, 2011 26.47 26.94 26.44 26.62 3,313,168 +0.32(+1.23%)
Oct 11, 2011 25.98 26.41 25.90 26.30 3,458,152 +0.13(+0.51%)
Oct 10, 2011 25.52 26.17 25.52 26.17 2,466,720 +1.04(+4.14%)
Oct 07, 2011 25.78 25.91 25.01 25.13 6,750,275 -0.60(-2.35%)
Oct 06, 2011 25.46 25.78 25.39 25.73 4,827,259 +0.55(+2.20%)
Oct 05, 2011 24.89 25.33 24.55 25.18 6,868,465 +0.33(+1.33%)
Oct 04, 2011 23.06 24.89 23.05 24.85 12,278,595 +1.54(+6.60%)
Oct 03, 2011 24.49 24.80 23.29 23.31 6,443,103 -1.22(-4.99%)
Sep 30, 2011 24.93 25.26 24.51 24.53 7,862,982 -0.79(-3.11%)
Sep 29, 2011 25.40 25.53 24.55 25.32 3,641,243 +0.48(+1.94%)
Sep 28, 2011 25.78 25.91 24.82 24.84 4,472,732 -0.91(-3.53%)
Sep 27, 2011 25.72 26.35 25.56 25.75 4,784,459 +0.52(+2.08%)
Sep 26, 2011 24.93 25.26 24.44 25.22 3,555,093 +0.53(+2.15%)
Sep 23, 2011 24.37 24.86 24.27 24.69 3,513,552 +0.27(+1.11%)
Sep 22, 2011 24.19 24.85 24.01 24.42 5,858,425 -0.64(-2.57%)
Sep 21, 2011 26.02 26.20 25.04 25.06 5,572,557 -0.95(-3.65%)
Sep 20, 2011 26.55 26.82 26.01 26.01 2,786,418 -0.45(-1.71%)
Sep 19, 2011 26.40 26.73 26.13 26.46 3,615,324 -0.41(-1.52%)
Sep 16, 2011 26.96 27.12 26.68 26.87 5,439,114 -0.02(-0.08%)
Sep 15, 2011 26.77 26.91 26.36 26.89 4,606,435 +0.35(+1.32%)
Sep 14, 2011 26.28 26.89 25.81 26.54 3,248,954 +0.46(+1.75%)
Sep 13, 2011 25.85 26.17 25.62 26.09 4,083,324 +0.41(+1.58%)
Sep 12, 2011 25.07 25.69 25.04 25.68 5,427,240 +0.18(+0.72%)
Sep 09, 2011 26.00 26.10 25.21 25.50 3,636,313 -0.78(-2.97%)
Sep 08, 2011 26.61 26.92 26.16 26.28 3,053,372 -0.49(-1.83%)
Sep 07, 2011 26.23 26.79 26.12 26.77 3,080,591 +0.99(+3.86%)
Sep 06, 2011 25.03 25.81 24.92 25.77 3,049,506 -0.06(-0.24%)
Sep 02, 2011 26.17 26.43 25.72 25.84 2,560,944 -0.94(-3.52%)
Sep 01, 2011 27.39 27.71 26.64 26.78 2,980,142 -0.57(-2.08%)
Aug 31, 2011 27.50 27.79 27.07 27.35 6,755,978 +0.01(+0.03%)
Aug 30, 2011 27.01 27.55 26.76 27.34 3,319,938 +0.10(+0.38%)
Aug 29, 2011 26.36 27.24 26.36 27.24 2,995,533 +1.19(+4.59%)
Aug 26, 2011 25.36 26.12 24.93 26.04 3,105,554 +0.56(+2.18%)
Aug 25, 2011 26.42 26.52 25.36 25.49 4,582,630 -0.61(-2.34%)
Aug 24, 2011 25.77 26.33 25.54 26.10 3,871,818 +0.33(+1.30%)
Aug 23, 2011 24.69 25.79 24.47 25.76 3,659,549 +1.19(+4.86%)
Aug 22, 2011 25.26 25.29 24.37 24.57 4,337,887 -0.03(-0.12%)
Aug 19, 2011 24.54 25.36 24.45 24.60 4,888,289 -0.38(-1.54%)
Aug 18, 2011 25.59 25.67 24.80 24.98 5,769,908 -1.49(-5.62%)
Aug 17, 2011 26.73 26.86 26.21 26.47 3,676,794 -0.07(-0.27%)
Aug 16, 2011 26.51 26.83 26.22 26.54 4,606,244 -0.41(-1.53%)
Aug 15, 2011 26.52 26.98 26.45 26.95 3,872,893 +0.67(+2.56%)
Aug 12, 2011 26.30 26.54 25.84 26.28 5,235,797 +0.18(+0.67%)
Aug 11, 2011 25.05 26.50 24.86 26.10 7,598,464 +1.24(+4.97%)
Aug 10, 2011 25.36 25.88 24.78 24.87 7,600,580 -1.25(-4.80%)
Aug 09, 2011 26.61 26.15 24.01 26.12 10,044,012 +1.50(+6.09%)
Aug 08, 2011 26.00 26.68 24.59 24.62 11,716,323 -2.23(-8.29%)
Aug 05, 2011 27.57 27.67 26.22 26.85 9,070,202 -0.41(-1.49%)
Aug 04, 2011 28.35 28.42 27.25 27.25 11,896,744 -1.54(-5.35%)
Aug 03, 2011 28.58 28.82 27.89 28.79 9,783,477 +0.15(+0.54%)
Aug 02, 2011 29.30 29.63 28.57 28.64 5,346,436 -0.85(-2.88%)
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.