Skip to main content

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

109.96 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2012 31.78 32.38 31.72 31.80 6,900,824 +0.04(+0.13%)
Apr 30, 2012 32.07 32.09 31.75 31.75 3,138,350 -0.34(-1.05%)
Apr 27, 2012 31.86 32.17 31.56 32.09 2,997,157 +0.30(+0.94%)
Apr 26, 2012 31.53 31.88 31.42 31.79 4,358,426 +0.29(+0.91%)
Apr 25, 2012 31.43 31.68 31.36 31.50 4,210,617 +0.49(+1.58%)
Apr 24, 2012 30.86 31.18 30.75 31.02 4,484,958 +0.18(+0.57%)
Apr 23, 2012 30.85 30.87 30.53 30.84 6,922,151 -0.45(-1.44%)
Apr 20, 2012 31.28 31.58 31.22 31.29 2,892,290 +0.15(+0.47%)
Apr 19, 2012 31.35 31.59 30.92 31.14 5,828,319 -0.17(-0.54%)
Apr 18, 2012 31.37 31.47 31.16 31.31 4,058,040 -0.27(-0.85%)
Apr 17, 2012 31.34 31.85 31.31 31.58 2,759,391 +0.46(+1.48%)
Apr 16, 2012 31.18 31.32 30.80 31.12 3,212,759 +0.07(+0.23%)
Apr 13, 2012 31.32 31.33 30.99 31.05 2,223,679 -0.36(-1.14%)
Apr 12, 2012 31.01 31.53 30.96 31.41 3,229,613 +0.43(+1.39%)
Apr 11, 2012 30.80 30.99 30.74 30.98 4,146,828 +0.45(+1.46%)
Apr 10, 2012 31.16 31.19 30.48 30.53 4,885,737 -0.74(-2.37%)
Apr 09, 2012 31.18 31.38 31.09 31.27 3,187,032 -0.50(-1.58%)
Apr 05, 2012 31.76 31.92 31.71 31.77 2,992,262 -0.14(-0.45%)
Apr 04, 2012 32.08 32.08 31.71 31.92 4,210,218 -0.50(-1.54%)
Apr 03, 2012 32.58 32.66 32.26 32.42 4,177,826 -0.17(-0.52%)
Apr 02, 2012 32.11 32.58 32.01 32.58 4,451,426 +0.39(+1.22%)
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%)
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.