Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 30.89 31.13 30.77 30.79 1,770,449 -0.15(-0.49%)
Jul 30, 2012 31.12 31.27 30.86 30.94 1,827,197 -0.20(-0.64%)
Jul 27, 2012 30.51 31.25 30.37 31.14 2,789,327 +0.75(+2.45%)
Jul 26, 2012 30.61 30.69 30.24 30.39 2,506,805 +0.25(+0.81%)
Jul 25, 2012 30.20 30.38 30.03 30.15 1,853,078 +0.04(+0.13%)
Jul 24, 2012 30.52 30.59 29.93 30.11 2,756,766 -0.39(-1.26%)
Jul 23, 2012 30.38 30.62 30.27 30.49 2,322,670 -0.47(-1.53%)
Jul 20, 2012 31.08 31.13 30.89 30.97 2,317,685 -0.33(-1.06%)
Jul 19, 2012 31.49 31.52 31.23 31.30 2,246,063 -0.03(-0.09%)
Jul 18, 2012 31.05 31.51 31.01 31.33 2,268,454 +0.18(+0.57%)
Jul 17, 2012 31.26 31.30 30.74 31.15 2,640,097 +0.08(+0.26%)
Jul 16, 2012 31.08 31.22 30.91 31.07 1,761,873 -0.09(-0.30%)
Jul 13, 2012 30.88 31.26 30.85 31.16 1,823,879 +0.39(+1.28%)
Jul 12, 2012 30.55 30.88 30.31 30.77 2,186,993 -0.02(-0.07%)
Jul 11, 2012 30.98 31.02 30.63 30.79 2,261,590 -0.12(-0.40%)
Jul 10, 2012 31.49 31.53 30.80 30.91 1,818,490 -0.34(-1.10%)
Jul 09, 2012 31.29 31.33 31.05 31.26 1,806,856 -0.05(-0.16%)
Jul 06, 2012 31.38 31.41 31.16 31.31 2,736,273 -0.34(-1.08%)
Jul 05, 2012 31.65 31.79 31.49 31.65 3,338,273 -0.03(-0.08%)
Jul 03, 2012 31.34 31.69 31.27 31.68 2,049,038 +0.39(+1.26%)
Jul 02, 2012 31.22 31.30 30.89 31.28 3,108,575 +0.25(+0.82%)
Jun 29, 2012 30.74 31.09 30.63 31.03 2,952,936 +0.91(+3.02%)
Jun 28, 2012 29.85 30.16 29.68 30.12 2,481,006 -0.01(-0.03%)
Jun 27, 2012 29.76 30.13 29.75 30.13 3,133,972 +0.43(+1.44%)
Jun 26, 2012 29.66 29.85 29.42 29.70 3,120,009 +0.11(+0.39%)
Jun 25, 2012 29.56 29.74 29.50 29.58 5,591,431 -0.46(-1.54%)
Jun 22, 2012 29.85 30.12 29.72 30.05 5,560,210 +0.34(+1.14%)
Jun 21, 2012 30.39 30.46 29.63 29.71 6,243,726 -0.75(-2.47%)
Jun 20, 2012 30.50 30.69 30.28 30.46 3,700,413 -0.06(-0.19%)
Jun 19, 2012 30.12 30.71 30.11 30.52 2,913,833 +0.52(+1.72%)
Jun 18, 2012 29.80 30.13 29.66 30.00 3,649,453 +0.05(+0.18%)
Jun 15, 2012 29.66 30.02 29.57 29.95 2,385,713 +0.32(+1.07%)
Jun 14, 2012 29.34 29.71 29.23 29.63 2,880,251 +0.34(+1.15%)
Jun 13, 2012 29.58 29.76 29.15 29.29 2,551,263 -0.38(-1.29%)
Jun 12, 2012 29.40 29.68 29.14 29.68 3,115,163 +0.36(+1.22%)
Jun 11, 2012 30.26 30.37 29.26 29.32 3,765,766 -0.71(-2.36%)
Jun 08, 2012 29.67 30.05 29.44 30.03 2,551,906 +0.34(+1.14%)
Jun 07, 2012 30.33 30.34 29.68 29.69 6,642,971 -0.15(-0.49%)
Jun 06, 2012 29.36 29.87 29.27 29.84 4,243,691 +0.70(+2.42%)
Jun 05, 2012 28.72 29.17 28.67 29.13 2,519,796 +0.26(+0.89%)
Jun 04, 2012 29.02 29.10 28.58 28.88 4,278,118 -0.05(-0.17%)
Jun 01, 2012 29.11 29.33 28.86 28.93 4,479,359 -0.84(-2.82%)
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.