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 (%)
Feb 29, 2012 31.86 31.99 31.27 31.28 5,372,917 -0.47(-1.48%)
Feb 28, 2012 31.83 32.04 31.58 31.75 2,374,023 -0.07(-0.21%)
Feb 27, 2012 31.60 32.01 31.33 31.82 2,670,706 -0.07(-0.22%)
Feb 24, 2012 32.03 32.04 31.83 31.89 2,118,461 -0.13(-0.41%)
Feb 23, 2012 31.62 32.03 31.45 32.02 2,768,547 +0.40(+1.28%)
Feb 22, 2012 31.75 31.88 31.56 31.62 2,988,164 -0.21(-0.67%)
Feb 21, 2012 32.03 32.14 31.67 31.83 2,651,975 -0.19(-0.59%)
Feb 17, 2012 32.18 32.18 31.98 32.02 2,817,044 +0.02(+0.05%)
Feb 16, 2012 31.42 32.02 31.42 32.00 3,862,295 +0.59(+1.89%)
Feb 15, 2012 31.87 31.87 31.30 31.41 3,597,521 -0.27(-0.84%)
Feb 14, 2012 31.67 31.71 31.42 31.68 3,126,643 -0.15(-0.46%)
Feb 13, 2012 31.77 31.86 31.55 31.82 2,794,746 +0.40(+1.29%)
Feb 10, 2012 31.52 31.59 31.37 31.42 2,861,035 -0.43(-1.36%)
Feb 09, 2012 32.11 32.12 31.67 31.85 4,194,128 -0.16(-0.51%)
Feb 08, 2012 32.04 32.20 31.73 32.02 2,357,375 +0.06(+0.20%)
Feb 07, 2012 32.01 32.13 31.78 31.95 2,736,826 -0.05(-0.17%)
Feb 06, 2012 31.93 32.09 31.88 32.01 2,219,094 -0.13(-0.42%)
Feb 03, 2012 31.91 32.25 31.89 32.14 3,497,179 +0.68(+2.15%)
Feb 02, 2012 31.35 31.57 31.28 31.46 3,071,526 +0.20(+0.63%)
Feb 01, 2012 30.89 31.33 30.78 31.27 4,790,866 +0.65(+2.13%)
Jan 31, 2012 30.77 30.85 30.41 30.62 7,325,059 +0.03(+0.10%)
Jan 30, 2012 30.54 30.69 30.38 30.59 10,527,135 -0.23(-0.75%)
Jan 27, 2012 30.53 30.85 30.49 30.82 5,781,953 +0.14(+0.45%)
Jan 26, 2012 30.94 30.94 30.51 30.68 4,322,159 -0.06(-0.21%)
Jan 25, 2012 30.49 30.80 30.33 30.74 3,692,126 +0.21(+0.70%)
Jan 24, 2012 30.12 30.57 30.03 30.53 3,410,614 +0.19(+0.61%)
Jan 23, 2012 30.40 30.59 30.11 30.34 3,470,839 -0.05(-0.17%)
Jan 20, 2012 30.29 30.47 30.25 30.39 2,277,523 +0.05(+0.15%)
Jan 19, 2012 30.33 30.42 30.13 30.35 3,619,657 +0.17(+0.57%)
Jan 18, 2012 29.62 30.17 29.58 30.17 3,919,027 +0.52(+1.76%)
Jan 17, 2012 29.94 29.99 29.61 29.65 4,232,253 +0.01(+0.04%)
Jan 13, 2012 29.64 29.70 29.36 29.64 6,257,278 -0.20(-0.66%)
Jan 12, 2012 29.81 29.88 29.48 29.84 5,047,792 +0.11(+0.38%)
Jan 11, 2012 29.55 29.76 29.48 29.72 5,037,962 +0.12(+0.41%)
Jan 10, 2012 29.59 29.68 29.50 29.60 3,596,955 +0.39(+1.34%)
Jan 09, 2012 29.24 29.26 28.92 29.21 3,661,663 +0.12(+0.40%)
Jan 06, 2012 29.16 29.31 28.90 29.09 2,839,382 -0.10(-0.33%)
Jan 05, 2012 28.85 29.29 28.51 29.19 5,462,007 +0.17(+0.59%)
Jan 04, 2012 29.04 29.11 28.82 29.02 4,492,984 +0.29(+1.02%)
Dec 30, 2011 28.96 29.09 28.71 28.72 2,492,678 -0.27(-0.93%)
Dec 29, 2011 28.81 29.08 28.73 28.99 2,545,343 +0.32(+1.13%)
Dec 28, 2011 29.21 29.26 28.61 28.67 5,507,028 -0.50(-1.72%)
Dec 27, 2011 28.98 29.36 28.89 29.17 1,965,848 +0.11(+0.38%)
Dec 23, 2011 29.10 29.14 28.89 29.06 2,107,599 +0.29(+1.01%)
Dec 21, 2011 28.48 28.84 28.20 28.77 5,686,775 +0.16(+0.56%)
Dec 20, 2011 28.13 28.65 28.04 28.61 6,072,759 +1.11(+4.05%)
Dec 19, 2011 28.21 28.32 27.46 27.49 3,097,869 -0.47(-1.69%)
Dec 16, 2011 27.91 28.34 27.75 27.97 8,539,826 +0.23(+0.82%)
Dec 15, 2011 27.80 27.82 27.47 27.74 5,087,637 +0.34(+1.25%)
Dec 14, 2011 27.58 27.69 27.31 27.40 4,531,422 -0.39(-1.40%)
Dec 13, 2011 28.55 28.68 27.63 27.79 4,466,854 -0.51(-1.81%)
Dec 12, 2011 28.36 28.36 27.94 28.30 9,071,495 -0.35(-1.23%)
Dec 09, 2011 27.88 28.82 27.82 28.65 3,099,857 +0.86(+3.09%)
Dec 08, 2011 28.39 28.45 27.75 27.79 3,926,398 -0.86(-3.01%)
Dec 07, 2011 28.50 28.78 28.03 28.65 3,174,068 -0.01(-0.03%)
Dec 06, 2011 28.75 28.85 28.44 28.66 2,065,754 -0.01(-0.03%)
Dec 05, 2011 28.81 28.93 28.47 28.67 4,432,574 +0.43(+1.51%)
Dec 02, 2011 28.52 28.75 28.22 28.24 1,984,398 +0.05(+0.18%)
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.