S&P Small-Cap Ishares Core ETF (NY: IJR )

109.18 USD -2.93 (-2.61%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 76.01 76.07 75.27 75.27 1,323,947 -0.80(-1.05%)
Apr 27, 2012 75.53 76.25 74.81 76.07 1,264,383 +0.71(+0.94%)
Apr 26, 2012 74.75 75.57 74.49 75.36 1,838,649 +0.68(+0.91%)
Apr 25, 2012 74.51 75.10 74.34 74.68 1,776,294 +1.16(+1.58%)
Apr 24, 2012 73.15 73.90 72.88 73.52 1,892,028 +0.42(+0.57%)
Apr 23, 2012 73.13 73.18 72.36 73.10 2,920,184 -1.07(-1.44%)
Apr 20, 2012 74.15 74.85 74.01 74.17 1,220,144 +0.35(+0.47%)
Apr 19, 2012 74.31 74.88 73.30 73.82 2,458,739 -0.40(-0.54%)
Apr 18, 2012 74.37 74.60 73.87 74.22 1,711,928 -0.64(-0.85%)
Apr 17, 2012 74.28 75.51 74.21 74.86 1,164,079 +1.09(+1.48%)
Apr 16, 2012 73.92 74.25 73.01 73.77 1,355,337 +0.17(+0.23%)
Apr 13, 2012 74.25 74.26 73.47 73.60 938,083 -0.85(-1.14%)
Apr 12, 2012 73.50 74.73 73.40 74.45 1,362,447 +1.02(+1.39%)
Apr 11, 2012 73.02 73.47 72.86 73.43 1,749,384 +1.06(+1.46%)
Apr 10, 2012 73.87 73.93 72.26 72.37 2,061,101 -1.76(-2.37%)
Apr 09, 2012 73.91 74.38 73.69 74.13 1,344,484 -1.19(-1.58%)
Apr 05, 2012 75.29 75.67 75.16 75.32 1,262,318 -0.34(-0.45%)
Apr 04, 2012 76.05 76.05 75.16 75.66 1,776,126 -1.18(-1.54%)
Apr 03, 2012 77.24 77.43 76.46 76.84 1,762,461 -0.40(-0.52%)
Apr 02, 2012 76.11 77.24 75.87 77.24 1,877,882 +0.93(+1.22%)
Mar 30, 2012 77.04 77.04 76.07 76.31 1,495,278 -0.23(-0.30%)
Mar 29, 2012 76.22 76.66 75.62 76.54 1,665,729 -0.22(-0.29%)
Mar 28, 2012 77.00 77.24 76.07 76.76 1,641,346 -0.32(-0.42%)
Mar 27, 2012 77.73 77.84 77.07 77.08 1,466,584 -0.55(-0.71%)
Mar 26, 2012 76.88 77.65 76.78 77.63 1,842,360 +1.44(+1.89%)
Mar 23, 2012 75.49 76.29 74.91 76.19 1,192,382 +0.71(+0.94%)
Mar 22, 2012 75.50 75.74 75.02 75.48 1,406,681 -0.70(-0.92%)
Mar 21, 2012 76.36 76.67 75.93 76.18 1,057,204 -0.02(-0.03%)
Mar 20, 2012 76.44 76.52 75.86 76.20 1,446,949 -0.69(-0.90%)
Mar 19, 2012 76.22 77.48 76.00 76.89 1,989,280 +0.69(+0.91%)
Mar 16, 2012 76.50 76.57 76.02 76.20 1,013,761 -0.21(-0.27%)
Mar 15, 2012 75.72 76.47 75.45 76.41 1,442,726 +0.60(+0.79%)
Mar 14, 2012 76.39 76.55 75.47 75.81 1,413,373 -0.60(-0.79%)
Mar 13, 2012 75.34 76.41 75.13 76.41 1,103,839 +1.61(+2.15%)
Mar 12, 2012 74.89 75.15 74.45 74.80 985,544 -0.01(-0.01%)
Mar 09, 2012 73.92 75.30 73.78 74.81 1,155,991 +0.95(+1.29%)
Mar 08, 2012 73.47 74.01 72.87 73.86 871,995 +0.81(+1.11%)
Mar 07, 2012 72.62 73.07 72.40 73.05 1,021,297 +0.64(+0.88%)
Mar 06, 2012 72.95 73.15 72.17 72.41 1,789,062 -1.34(-1.82%)
Mar 05, 2012 73.33 73.87 72.95 73.75 1,367,307 +0.07(+0.10%)
Mar 02, 2012 74.83 74.96 73.29 73.68 1,892,535 -1.17(-1.56%)
Mar 01, 2012 74.66 75.67 74.62 74.85 1,698,455 +0.47(+0.63%)
Feb 29, 2012 75.77 76.08 74.36 74.38 2,259,527 -1.12(-1.48%)
Feb 28, 2012 75.69 76.19 75.10 75.50 998,372 -0.16(-0.21%)
Feb 27, 2012 75.14 76.11 74.51 75.66 1,123,139 -0.17(-0.22%)
Feb 24, 2012 76.17 76.18 75.69 75.83 890,898 -0.31(-0.41%)
Feb 23, 2012 75.18 76.17 74.79 76.14 1,164,285 +0.96(+1.28%)
Feb 22, 2012 75.50 75.81 75.04 75.18 1,256,643 -0.51(-0.67%)
Feb 21, 2012 76.17 76.42 75.31 75.69 1,115,262 -0.45(-0.59%)
Feb 17, 2012 76.53 76.53 76.04 76.14 1,184,680 +0.04(+0.05%)
Feb 16, 2012 74.72 76.15 74.71 76.10 1,624,250 +1.41(+1.89%)
Feb 15, 2012 75.79 75.79 74.44 74.69 1,512,902 -0.63(-0.84%)
Feb 14, 2012 75.31 75.40 74.71 75.32 1,314,879 -0.35(-0.46%)
Feb 13, 2012 75.55 75.76 75.03 75.67 1,175,303 +0.96(+1.28%)
Feb 10, 2012 74.95 75.11 74.59 74.71 1,203,180 -1.03(-1.36%)
Feb 09, 2012 76.36 76.38 75.31 75.74 1,763,799 -0.39(-0.51%)
Feb 08, 2012 76.19 76.57 75.46 76.13 991,371 +0.15(+0.20%)
Feb 07, 2012 76.11 76.39 75.57 75.98 1,150,945 -0.13(-0.17%)
Feb 06, 2012 75.92 76.31 75.81 76.11 933,218 -0.32(-0.42%)
Feb 03, 2012 75.88 76.69 75.84 76.43 1,470,704 +1.61(+2.15%)
Feb 02, 2012 74.55 75.08 74.38 74.82 1,291,700 +0.47(+0.63%)
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.