Skip to main content

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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 33.00 33.02 32.56 32.87 2,201,912 +0.13(+0.40%)
Aug 30, 2012 32.86 32.90 32.67 32.74 1,479,647 -0.29(-0.88%)
Aug 29, 2012 32.96 33.17 32.86 33.03 1,503,262 +0.27(+0.84%)
Aug 27, 2012 32.86 32.92 32.61 32.76 1,370,020 +0.08(+0.24%)
Aug 24, 2012 32.51 32.81 32.45 32.68 1,644,128 +0.08(+0.24%)
Aug 23, 2012 32.79 32.79 32.49 32.60 2,016,188 -0.20(-0.60%)
Aug 22, 2012 32.86 32.96 32.69 32.80 1,759,600 -0.13(-0.40%)
Aug 21, 2012 33.13 33.41 32.84 32.93 2,568,943 -0.01(-0.04%)
Aug 20, 2012 32.98 32.99 32.73 32.94 1,646,639 -0.08(-0.25%)
Aug 17, 2012 32.82 33.09 32.74 33.03 1,610,240 +0.24(+0.74%)
Aug 16, 2012 32.45 32.87 32.26 32.78 1,908,126 +0.36(+1.10%)
Aug 15, 2012 32.11 32.46 32.04 32.43 1,747,625 +0.22(+0.69%)
Aug 14, 2012 32.46 32.52 32.06 32.20 1,313,281 -0.09(-0.27%)
Aug 13, 2012 32.31 32.37 31.92 32.29 1,324,613 -0.09(-0.27%)
Aug 10, 2012 32.31 32.41 32.20 32.38 1,419,407 -0.08(-0.24%)
Aug 09, 2012 32.34 32.54 32.33 32.46 1,254,325 +0.11(+0.35%)
Aug 08, 2012 32.23 32.46 32.12 32.34 1,606,079 +0.02(+0.05%)
Aug 07, 2012 32.26 32.57 32.22 32.33 1,762,948 +0.27(+0.84%)
Aug 06, 2012 31.89 32.22 31.83 32.06 2,036,092 +0.21(+0.67%)
Aug 03, 2012 31.57 31.98 31.36 31.84 2,115,366 +0.75(+2.41%)
Aug 02, 2012 30.85 31.22 30.79 31.09 2,089,707 -0.03(-0.10%)
Aug 01, 2012 31.80 31.85 31.11 31.12 3,331,933 -0.52(-1.64%)
Jul 31, 2012 31.75 31.99 31.62 31.64 1,722,595 -0.16(-0.49%)
Jul 30, 2012 31.98 32.14 31.72 31.80 1,777,808 -0.20(-0.64%)
Jul 27, 2012 31.35 32.12 31.21 32.00 2,713,933 +0.77(+2.45%)
Jul 26, 2012 31.46 31.55 31.08 31.24 2,439,047 +0.25(+0.81%)
Jul 25, 2012 31.04 31.22 30.86 30.98 1,802,990 +0.04(+0.13%)
Jul 24, 2012 31.37 31.44 30.76 30.95 2,682,252 -0.40(-1.26%)
Jul 23, 2012 31.23 31.47 31.11 31.34 2,259,890 -0.49(-1.53%)
Jul 20, 2012 31.94 31.99 31.75 31.83 2,255,039 -0.34(-1.06%)
Jul 19, 2012 32.36 32.40 32.10 32.17 2,185,353 -0.03(-0.09%)
Jul 18, 2012 31.91 32.38 31.87 32.20 2,207,139 +0.18(+0.57%)
Jul 17, 2012 32.12 32.17 31.60 32.02 2,568,737 +0.08(+0.26%)
Jul 16, 2012 31.94 32.09 31.77 31.93 1,714,250 -0.10(-0.30%)
Jul 13, 2012 31.74 32.13 31.70 32.03 1,774,580 +0.40(+1.28%)
Jul 12, 2012 31.40 31.74 31.15 31.62 2,127,879 -0.02(-0.07%)
Jul 11, 2012 31.84 31.89 31.48 31.65 2,200,460 -0.13(-0.40%)
Jul 10, 2012 32.36 32.40 31.65 31.77 1,769,337 -0.35(-1.10%)
Jul 09, 2012 32.16 32.20 31.92 32.12 1,758,017 -0.05(-0.16%)
Jul 06, 2012 32.25 32.28 32.03 32.18 2,662,313 -0.35(-1.08%)
Jul 05, 2012 32.53 32.67 32.36 32.53 3,248,041 -0.03(-0.08%)
Jul 03, 2012 32.21 32.57 32.14 32.56 1,993,654 +0.40(+1.26%)
Jul 02, 2012 32.09 32.17 31.75 32.15 3,024,552 +0.26(+0.82%)
Jun 29, 2012 31.60 31.96 31.48 31.89 2,873,120 +0.94(+3.02%)
Jun 28, 2012 30.68 30.99 30.51 30.95 2,413,946 -0.01(-0.03%)
Jun 27, 2012 30.59 30.97 30.58 30.96 3,049,262 +0.44(+1.44%)
Jun 26, 2012 30.48 30.68 30.24 30.52 3,035,677 +0.12(+0.39%)
Jun 25, 2012 30.38 30.57 30.32 30.41 5,440,297 -0.47(-1.54%)
Jun 22, 2012 30.68 30.96 30.55 30.88 5,409,920 +0.35(+1.14%)
Jun 21, 2012 31.24 31.30 30.46 30.53 6,074,961 -0.77(-2.47%)
Jun 20, 2012 31.35 31.54 31.12 31.31 3,600,393 -0.06(-0.19%)
Jun 19, 2012 30.95 31.56 30.94 31.37 2,835,074 +0.47(+1.53%)
Jun 18, 2012 30.68 31.03 30.54 30.90 3,544,037 +0.06(+0.18%)
Jun 15, 2012 30.54 30.91 30.45 30.84 2,316,801 +0.33(+1.07%)
Jun 14, 2012 30.21 30.60 30.10 30.51 2,797,054 +0.35(+1.15%)
Jun 13, 2012 30.46 30.64 30.02 30.17 2,477,569 -0.40(-1.29%)
Jun 12, 2012 30.28 30.57 30.00 30.56 3,025,180 +0.37(+1.22%)
Jun 11, 2012 31.16 31.28 30.13 30.19 3,656,990 -0.73(-2.36%)
Jun 08, 2012 30.55 30.95 30.32 30.92 2,478,193 +0.35(+1.14%)
Jun 07, 2012 31.23 31.24 30.57 30.57 6,451,087 -0.15(-0.49%)
Jun 06, 2012 30.23 30.76 30.14 30.73 4,121,111 +0.73(+2.42%)
Jun 05, 2012 29.57 30.04 29.52 30.00 2,447,010 +0.27(+0.89%)
Jun 04, 2012 29.88 29.96 29.43 29.74 4,154,542 -0.05(-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.