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 (%)
Mar 30, 2012 32.50 32.50 32.09 32.19 3,544,482 -0.10(-0.30%)
Mar 29, 2012 32.15 32.34 31.90 32.29 3,948,528 -0.09(-0.29%)
Mar 28, 2012 32.48 32.59 32.09 32.38 3,890,729 -0.14(-0.42%)
Mar 27, 2012 32.79 32.84 32.51 32.52 3,476,464 -0.23(-0.71%)
Mar 26, 2012 32.43 32.76 32.39 32.75 4,367,223 +0.70(+2.19%)
Mar 23, 2012 31.75 32.09 31.51 32.05 2,834,826 +0.30(+0.94%)
Mar 22, 2012 31.76 31.86 31.55 31.75 3,344,311 -0.29(-0.92%)
Mar 21, 2012 32.12 32.25 31.94 32.04 2,513,447 -0.01(-0.03%)
Mar 20, 2012 32.15 32.18 31.91 32.05 3,440,046 -0.29(-0.90%)
Mar 19, 2012 32.06 32.59 31.97 32.34 4,729,410 +0.29(+0.91%)
Mar 16, 2012 32.18 32.21 31.98 32.05 2,410,164 -0.09(-0.27%)
Mar 15, 2012 31.85 32.16 31.74 32.14 3,430,006 +0.25(+0.79%)
Mar 14, 2012 32.13 32.20 31.74 31.89 3,360,221 -0.25(-0.79%)
Mar 13, 2012 31.69 32.14 31.60 32.14 2,624,320 +0.68(+2.15%)
Mar 12, 2012 31.50 31.61 31.32 31.46 2,343,079 -0.00(-0.01%)
Mar 09, 2012 31.09 31.67 31.03 31.47 2,748,308 +0.40(+1.29%)
Mar 08, 2012 30.90 31.13 30.65 31.07 2,073,123 +0.34(+1.11%)
Mar 07, 2012 30.55 30.73 30.45 30.73 2,428,080 +0.27(+0.88%)
Mar 06, 2012 30.68 30.77 30.36 30.46 4,253,402 -0.56(-1.82%)
Mar 05, 2012 30.84 31.07 30.68 31.02 3,250,701 +0.03(+0.10%)
Mar 02, 2012 31.47 31.53 30.83 30.99 4,499,404 -0.49(-1.56%)
Mar 01, 2012 31.40 31.83 31.39 31.48 4,037,988 +0.20(+0.63%)
Feb 29, 2012 31.87 32.00 31.28 31.29 5,371,908 -0.47(-1.48%)
Feb 28, 2012 31.84 32.05 31.59 31.76 2,373,577 -0.07(-0.21%)
Feb 27, 2012 31.61 32.01 31.34 31.82 2,670,204 -0.07(-0.22%)
Feb 24, 2012 32.04 32.04 31.84 31.90 2,118,064 -0.13(-0.41%)
Feb 23, 2012 31.62 32.04 31.46 32.03 2,768,027 +0.40(+1.28%)
Feb 22, 2012 31.76 31.89 31.56 31.62 2,987,603 -0.21(-0.67%)
Feb 21, 2012 32.04 32.14 31.68 31.84 2,651,477 -0.19(-0.59%)
Feb 17, 2012 32.19 32.19 31.98 32.03 2,816,515 +0.02(+0.05%)
Feb 16, 2012 31.43 32.03 31.42 32.01 3,861,570 +0.59(+1.89%)
Feb 15, 2012 31.88 31.88 31.31 31.42 3,596,846 -0.27(-0.84%)
Feb 14, 2012 31.68 31.71 31.42 31.68 3,126,056 -0.15(-0.46%)
Feb 13, 2012 31.78 31.87 31.56 31.83 2,794,222 +0.40(+1.28%)
Feb 10, 2012 31.53 31.59 31.37 31.42 2,860,498 -0.43(-1.36%)
Feb 09, 2012 32.12 32.13 31.68 31.86 4,193,340 -0.16(-0.51%)
Feb 08, 2012 32.05 32.21 31.74 32.02 2,356,933 +0.06(+0.20%)
Feb 07, 2012 32.01 32.13 31.79 31.96 2,736,312 -0.05(-0.17%)
Feb 06, 2012 31.93 32.10 31.89 32.01 2,218,677 -0.13(-0.42%)
Feb 03, 2012 31.92 32.26 31.90 32.15 3,496,522 +0.68(+2.15%)
Feb 02, 2012 31.36 31.58 31.29 31.47 3,070,950 +0.20(+0.63%)
Feb 01, 2012 30.89 31.34 30.78 31.27 4,789,966 +0.65(+2.13%)
Jan 31, 2012 30.77 30.85 30.42 30.62 7,323,684 +0.03(+0.10%)
Jan 30, 2012 30.55 30.70 30.39 30.59 10,525,158 -0.23(-0.75%)
Jan 27, 2012 30.54 30.85 30.49 30.82 5,780,867 +0.14(+0.45%)
Jan 26, 2012 30.94 30.94 30.52 30.68 4,321,347 -0.06(-0.21%)
Jan 25, 2012 30.49 30.81 30.34 30.75 3,691,433 +0.21(+0.70%)
Jan 24, 2012 30.12 30.58 30.03 30.53 3,409,974 +0.18(+0.61%)
Jan 23, 2012 30.41 30.59 30.11 30.35 3,470,187 -0.05(-0.17%)
Jan 20, 2012 30.30 30.48 30.26 30.40 2,277,096 +0.05(+0.15%)
Jan 19, 2012 30.34 30.43 30.14 30.35 3,618,977 +0.17(+0.57%)
Jan 18, 2012 29.62 30.18 29.59 30.18 3,918,291 +0.52(+1.76%)
Jan 17, 2012 29.94 30.00 29.61 29.66 4,231,458 +0.01(+0.04%)
Jan 13, 2012 29.64 29.70 29.36 29.65 6,256,103 -0.20(-0.66%)
Jan 12, 2012 29.81 29.89 29.49 29.84 5,046,845 +0.11(+0.38%)
Jan 11, 2012 29.55 29.77 29.49 29.73 5,037,016 +0.12(+0.41%)
Jan 10, 2012 29.59 29.68 29.51 29.61 3,596,280 +0.39(+1.34%)
Jan 09, 2012 29.25 29.27 28.93 29.22 3,660,975 +0.12(+0.40%)
Jan 06, 2012 29.17 29.32 28.90 29.10 2,838,849 -0.10(-0.33%)
Jan 05, 2012 28.86 29.29 28.52 29.20 5,460,982 +0.17(+0.59%)
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.