Skip to main content

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

110.40 +0.44 (+0.40%)
Streaming Delayed Price Updated: 9:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 32.85 33.49 32.73 33.41 4,039,387 +0.62(+1.90%)
Dec 28, 2012 32.86 33.10 32.78 32.79 1,789,393 -0.22(-0.67%)
Dec 27, 2012 33.05 33.09 32.58 33.01 2,649,590 +0.03(+0.10%)
Dec 26, 2012 33.34 33.34 32.98 32.98 2,491,811 -0.29(-0.87%)
Dec 24, 2012 33.37 33.41 33.17 33.27 2,129,060 -0.13(-0.38%)
Dec 21, 2012 33.01 33.40 32.95 33.40 2,493,866 -0.10(-0.31%)
Dec 20, 2012 33.35 33.54 33.23 33.50 6,000,393 +0.20(+0.59%)
Dec 19, 2012 33.39 33.52 33.22 33.30 4,030,904 -0.01(-0.03%)
Dec 18, 2012 32.94 33.34 32.83 33.31 3,301,932 +0.53(+1.61%)
Dec 17, 2012 32.45 32.80 32.43 32.79 1,854,655 +0.39(+1.22%)
Dec 14, 2012 32.39 32.53 32.28 32.39 1,886,664 -0.06(-0.20%)
Dec 13, 2012 32.65 32.73 32.32 32.45 1,850,993 -0.17(-0.52%)
Dec 12, 2012 32.94 32.97 32.56 32.62 6,517,528 -0.17(-0.51%)
Dec 11, 2012 32.69 32.87 32.63 32.79 2,981,891 +0.28(+0.88%)
Dec 10, 2012 32.42 32.56 32.39 32.51 1,584,858 +0.13(+0.39%)
Dec 07, 2012 32.54 32.54 32.25 32.38 1,699,854 +0.00(+0.00%)
Dec 06, 2012 32.32 32.43 32.16 32.38 1,749,566 +0.06(+0.18%)
Dec 05, 2012 32.54 32.54 32.11 32.32 1,600,118 -0.10(-0.30%)
Dec 04, 2012 32.37 32.47 32.13 32.42 1,017,023 +0.02(+0.07%)
Nov 30, 2012 32.54 32.54 32.25 32.39 1,491,634 -0.08(-0.25%)
Nov 29, 2012 32.38 32.52 32.22 32.48 1,328,759 +0.37(+1.14%)
Nov 28, 2012 31.75 32.12 31.53 32.11 1,240,717 +0.20(+0.63%)
Nov 27, 2012 31.89 32.12 31.84 31.91 1,223,149 -0.00(-0.01%)
Nov 26, 2012 31.72 31.91 31.65 31.91 1,960,998 +0.12(+0.37%)
Nov 23, 2012 31.55 31.80 31.53 31.80 733,541 +0.34(+1.07%)
Nov 21, 2012 31.41 31.48 31.28 31.46 1,285,621 +0.12(+0.38%)
Nov 20, 2012 31.21 31.36 31.07 31.34 1,311,028 +0.09(+0.30%)
Nov 19, 2012 30.88 31.26 30.85 31.25 2,598,278 +0.63(+2.05%)
Nov 16, 2012 30.37 30.67 30.12 30.62 1,428,580 +0.22(+0.71%)
Nov 15, 2012 30.54 30.65 30.17 30.40 3,211,043 -0.20(-0.67%)
Nov 14, 2012 31.18 31.22 30.53 30.61 1,789,832 -0.50(-1.61%)
Nov 13, 2012 31.09 31.41 31.05 31.11 1,449,017 -0.15(-0.49%)
Nov 12, 2012 31.40 31.44 31.22 31.26 1,324,397 -0.09(-0.28%)
Nov 09, 2012 31.18 31.58 31.13 31.35 2,812,254 +0.05(+0.15%)
Nov 08, 2012 31.74 31.82 31.30 31.30 4,808,648 -0.49(-1.55%)
Nov 07, 2012 32.14 32.14 31.62 31.80 2,386,113 -0.74(-2.28%)
Nov 06, 2012 32.34 32.62 32.25 32.54 747,197 +0.29(+0.91%)
Nov 05, 2012 32.01 32.27 31.90 32.25 957,440 +0.25(+0.80%)
Nov 02, 2012 32.58 32.60 31.99 31.99 1,058,474 -0.43(-1.34%)
Nov 01, 2012 32.11 32.48 32.02 32.42 1,733,095 +0.45(+1.39%)
Oct 31, 2012 31.78 32.06 31.69 31.98 1,719,234 +0.18(+0.57%)
Oct 26, 2012 31.90 31.80 31.80 31.80 2,908,115 -0.13(-0.41%)
Oct 25, 2012 32.11 32.18 31.71 31.93 1,259,899 +0.11(+0.33%)
Oct 24, 2012 32.05 32.08 31.72 31.82 1,426,128 -0.10(-0.31%)
Oct 23, 2012 31.80 31.97 31.54 31.92 1,115,268 -0.17(-0.52%)
Oct 19, 2012 32.37 32.39 31.93 32.08 1,334,073 -0.54(-1.67%)
Oct 18, 2012 32.74 32.84 32.61 32.63 1,264,925 -0.17(-0.50%)
Oct 17, 2012 32.59 32.84 32.53 32.79 1,010,206 +0.29(+0.90%)
Oct 16, 2012 32.42 32.56 32.38 32.50 975,319 +0.25(+0.78%)
Oct 15, 2012 32.17 32.27 31.95 32.25 1,041,836 +0.20(+0.62%)
Oct 12, 2012 32.31 32.40 31.98 32.05 1,127,808 -0.29(-0.89%)
Oct 11, 2012 32.54 32.61 32.28 32.34 1,262,141 +0.08(+0.24%)
Oct 10, 2012 32.35 32.39 32.17 32.26 1,286,041 -0.07(-0.22%)
Oct 09, 2012 32.74 32.75 32.28 32.34 1,623,012 -0.39(-1.18%)
Oct 08, 2012 32.73 32.82 32.65 32.72 1,042,660 -0.18(-0.55%)
Oct 05, 2012 33.07 33.34 32.81 32.90 1,428,041 -0.06(-0.18%)
Oct 04, 2012 32.87 32.98 32.56 32.96 3,389,758 +0.23(+0.71%)
Oct 03, 2012 32.91 32.98 32.59 32.73 1,957,769 -0.14(-0.43%)
Oct 02, 2012 33.01 33.01 32.70 32.87 1,296,208 +0.06(+0.17%)
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.