Skip to main content

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

118.12 +2.26 (+1.95%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 31.10 31.19 30.82 30.88 3,491,162 -0.17(-0.54%)
May 23, 2011 31.09 31.25 30.97 31.05 2,470,268 -0.51(-1.63%)
May 20, 2011 31.70 31.80 31.39 31.56 1,330,393 -0.24(-0.76%)
May 19, 2011 31.98 31.98 31.52 31.80 3,314,654 +0.05(+0.16%)
May 18, 2011 31.36 31.77 31.32 31.75 1,707,401 +0.41(+1.29%)
May 17, 2011 31.21 31.43 31.12 31.35 2,076,111 -0.07(-0.22%)
May 16, 2011 31.65 31.95 31.41 31.41 2,514,866 -0.43(-1.36%)
May 13, 2011 32.26 32.34 31.75 31.85 2,406,946 -0.38(-1.19%)
May 12, 2011 31.76 32.33 31.65 32.23 3,639,062 +0.27(+0.84%)
May 11, 2011 32.39 32.41 31.81 31.96 2,860,633 -0.50(-1.53%)
May 10, 2011 32.14 32.47 32.08 32.46 2,614,648 +0.55(+1.72%)
May 09, 2011 31.56 31.98 31.52 31.91 1,538,134 +0.32(+1.00%)
May 06, 2011 31.78 32.01 31.49 31.60 2,805,097 +0.13(+0.43%)
May 05, 2011 31.34 31.94 31.30 31.46 4,460,809 -0.13(-0.42%)
May 04, 2011 31.98 32.00 31.44 31.60 1,870,014 -0.36(-1.13%)
May 03, 2011 32.25 32.34 31.73 31.96 5,065,160 -0.36(-1.12%)
May 02, 2011 32.36 32.36 32.26 32.32 4,544,293 -0.28(-0.85%)
Apr 29, 2011 32.58 32.72 32.49 32.60 2,014,211 +0.08(+0.24%)
Apr 28, 2011 32.36 32.67 32.34 32.52 2,131,899 +0.08(+0.24%)
Apr 27, 2011 32.18 32.46 32.13 32.44 2,506,452 +0.30(+0.94%)
Apr 26, 2011 31.86 32.29 31.79 32.14 2,294,121 +0.37(+1.16%)
Apr 25, 2011 31.82 31.86 31.59 31.77 941,678 -0.06(-0.19%)
Apr 21, 2011 31.83 31.85 31.61 31.83 1,672,195 +0.22(+0.68%)
Apr 20, 2011 31.01 31.62 31.40 31.62 1,557,655 +0.61(+1.96%)
Apr 19, 2011 31.13 31.22 30.83 31.01 1,665,283 -0.02(-0.07%)
Apr 18, 2011 30.98 31.10 30.77 31.03 2,838,311 -0.46(-1.47%)
Apr 15, 2011 31.16 31.49 31.03 31.49 2,332,288 +0.31(+1.00%)
Apr 14, 2011 30.71 31.18 30.70 31.18 2,595,387 +0.19(+0.61%)
Apr 13, 2011 31.19 31.22 30.78 30.99 1,460,950 -0.04(-0.14%)
Apr 12, 2011 31.22 31.38 31.01 31.03 1,911,585 -0.38(-1.20%)
Apr 11, 2011 31.58 31.73 31.29 31.41 1,137,035 -0.20(-0.63%)
Apr 08, 2011 32.14 32.19 31.49 31.61 2,542,084 -0.41(-1.28%)
Apr 07, 2011 32.20 32.35 31.92 32.02 1,390,994 -0.18(-0.55%)
Apr 06, 2011 32.27 32.39 32.08 32.20 1,235,550 +0.09(+0.28%)
Apr 05, 2011 31.95 32.34 31.93 32.11 2,216,684 +0.12(+0.36%)
Apr 04, 2011 31.98 32.04 31.88 31.99 1,717,280 +0.13(+0.41%)
Apr 01, 2011 31.94 32.10 31.80 31.86 3,236,606 +0.10(+0.30%)
Mar 31, 2011 31.57 31.79 31.56 31.76 2,385,761 +0.17(+0.53%)
Mar 30, 2011 31.35 31.65 31.29 31.60 2,290,858 +0.40(+1.29%)
Mar 29, 2011 30.97 31.24 30.78 31.19 1,126,831 +0.25(+0.82%)
Mar 28, 2011 31.14 31.20 30.92 30.94 1,299,833 -0.06(-0.20%)
Mar 25, 2011 30.91 31.34 30.81 31.00 1,738,685 +0.21(+0.69%)
Mar 24, 2011 30.79 30.89 30.51 30.79 2,094,407 +0.21(+0.68%)
Mar 23, 2011 30.50 30.68 30.14 30.58 1,124,224 +0.05(+0.16%)
Mar 22, 2011 30.72 30.79 30.48 30.54 2,038,445 -0.14(-0.46%)
Mar 21, 2011 30.62 30.68 30.50 30.68 4,541,805 +0.64(+2.14%)
Mar 18, 2011 29.99 30.07 29.89 30.04 6,995,554 +0.40(+1.35%)
Mar 17, 2011 29.97 30.00 29.63 29.63 2,191,360 +0.09(+0.29%)
Mar 16, 2011 29.79 30.06 29.44 29.55 13,265,581 -0.36(-1.20%)
Mar 15, 2011 29.77 30.12 29.73 29.91 7,225,447 -0.27(-0.89%)
Mar 14, 2011 30.03 30.36 29.88 30.17 3,290,244 -0.15(-0.50%)
Mar 11, 2011 30.03 30.50 29.99 30.32 3,069,637 +0.03(+0.10%)
Mar 10, 2011 30.70 30.70 30.19 30.29 2,276,565 -0.75(-2.43%)
Mar 09, 2011 31.01 31.20 30.89 31.05 1,452,530 -0.03(-0.11%)
Mar 08, 2011 30.55 31.20 30.37 31.08 2,985,688 +0.52(+1.71%)
Mar 07, 2011 31.11 31.15 30.31 30.56 2,050,543 -0.49(-1.58%)
Mar 04, 2011 31.17 31.17 30.68 31.05 2,524,638 -0.09(-0.30%)
Mar 03, 2011 30.70 31.23 30.69 31.15 5,425,325 +0.77(+2.53%)
Mar 02, 2011 30.29 30.56 30.15 30.38 2,342,119 +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.