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 (%)
Jan 31, 2012 30.77 30.85 30.42 30.62 7,323,684 +0.03(+0.10%)
Jan 30, 2012 30.55 30.70 30.39 30.59 10,525,158 -0.23(-0.75%)
Jan 27, 2012 30.54 30.85 30.49 30.82 5,780,867 +0.14(+0.45%)
Jan 26, 2012 30.94 30.94 30.52 30.68 4,321,347 -0.06(-0.21%)
Jan 25, 2012 30.49 30.81 30.34 30.75 3,691,433 +0.21(+0.70%)
Jan 24, 2012 30.12 30.58 30.03 30.53 3,409,974 +0.18(+0.61%)
Jan 23, 2012 30.41 30.59 30.11 30.35 3,470,187 -0.05(-0.17%)
Jan 20, 2012 30.30 30.48 30.26 30.40 2,277,096 +0.05(+0.15%)
Jan 19, 2012 30.34 30.43 30.14 30.35 3,618,977 +0.17(+0.57%)
Jan 18, 2012 29.62 30.18 29.59 30.18 3,918,291 +0.52(+1.76%)
Jan 17, 2012 29.94 30.00 29.61 29.66 4,231,458 +0.01(+0.04%)
Jan 13, 2012 29.64 29.70 29.36 29.65 6,256,103 -0.20(-0.66%)
Jan 12, 2012 29.81 29.89 29.49 29.84 5,046,845 +0.11(+0.38%)
Jan 11, 2012 29.55 29.77 29.49 29.73 5,037,016 +0.12(+0.41%)
Jan 10, 2012 29.59 29.68 29.51 29.61 3,596,280 +0.39(+1.34%)
Jan 09, 2012 29.25 29.27 28.93 29.22 3,660,975 +0.12(+0.40%)
Jan 06, 2012 29.17 29.32 28.90 29.10 2,838,849 -0.10(-0.33%)
Jan 05, 2012 28.86 29.29 28.52 29.20 5,460,982 +0.17(+0.59%)
Jan 04, 2012 29.05 29.12 28.82 29.02 4,492,141 +0.29(+1.02%)
Dec 30, 2011 28.96 29.09 28.72 28.73 2,492,210 -0.27(-0.93%)
Dec 29, 2011 28.82 29.08 28.73 29.00 2,544,865 +0.32(+1.13%)
Dec 28, 2011 29.22 29.26 28.61 28.67 5,505,994 -0.50(-1.72%)
Dec 27, 2011 28.99 29.36 28.89 29.17 1,965,479 +0.11(+0.38%)
Dec 23, 2011 29.11 29.14 28.89 29.06 2,107,203 +0.29(+1.01%)
Dec 21, 2011 28.48 28.84 28.21 28.77 5,685,707 +0.16(+0.56%)
Dec 20, 2011 28.14 28.66 28.04 28.61 6,071,619 +1.11(+4.05%)
Dec 19, 2011 28.22 28.32 27.47 27.50 3,097,287 -0.47(-1.69%)
Dec 16, 2011 27.92 28.34 27.75 27.97 8,538,221 +0.23(+0.82%)
Dec 15, 2011 27.80 27.83 27.48 27.75 5,086,681 +0.34(+1.25%)
Dec 14, 2011 27.58 27.70 27.31 27.40 4,530,570 -0.39(-1.40%)
Dec 13, 2011 28.55 28.68 27.63 27.79 4,466,015 -0.51(-1.81%)
Dec 12, 2011 28.37 28.37 27.95 28.30 9,069,790 -0.35(-1.23%)
Dec 09, 2011 27.89 28.82 27.83 28.66 3,099,274 +0.86(+3.09%)
Dec 08, 2011 28.40 28.46 27.75 27.80 3,925,661 -0.86(-3.01%)
Dec 07, 2011 28.50 28.79 28.04 28.66 3,173,471 -0.01(-0.03%)
Dec 06, 2011 28.75 28.86 28.45 28.67 2,065,366 -0.01(-0.03%)
Dec 05, 2011 28.82 28.94 28.48 28.68 4,431,741 +0.43(+1.51%)
Dec 02, 2011 28.53 28.76 28.23 28.25 1,984,025 +0.05(+0.18%)
Dec 01, 2011 28.32 28.55 28.16 28.20 2,685,579 -0.17(-0.61%)
Nov 30, 2011 27.83 28.40 27.76 28.37 3,615,810 +1.58(+5.91%)
Nov 29, 2011 26.91 27.01 26.63 26.79 2,978,924 -0.10(-0.37%)
Nov 28, 2011 26.53 26.91 26.48 26.89 12,643,487 +1.20(+4.68%)
Nov 25, 2011 25.81 26.22 25.68 25.68 915,256 -0.33(-1.26%)
Nov 23, 2011 26.53 26.59 25.98 26.01 2,739,558 -0.79(-2.96%)
Nov 22, 2011 26.98 27.18 26.69 26.80 3,514,566 -0.18(-0.68%)
Nov 21, 2011 27.14 27.27 26.81 26.99 2,748,061 -0.69(-2.48%)
Nov 18, 2011 27.73 27.83 27.44 27.68 2,557,601 +0.07(+0.24%)
Nov 17, 2011 27.88 28.11 27.44 27.61 5,853,565 -0.34(-1.20%)
Nov 16, 2011 28.09 28.59 27.86 27.94 16,566,080 -0.46(-1.62%)
Nov 15, 2011 27.96 28.57 27.75 28.40 2,689,780 +0.35(+1.25%)
Nov 14, 2011 28.32 28.42 27.88 28.05 4,289,073 -0.41(-1.43%)
Nov 11, 2011 28.08 28.53 27.99 28.46 2,775,647 +0.77(+2.77%)
Nov 10, 2011 28.02 28.02 27.39 27.69 3,017,216 +0.16(+0.59%)
Nov 09, 2011 28.07 28.21 27.47 27.53 4,100,352 -1.27(-4.42%)
Nov 08, 2011 28.62 28.84 28.04 28.80 4,485,672 +0.38(+1.33%)
Nov 07, 2011 28.40 28.56 27.83 28.43 4,235,748 -0.03(-0.10%)
Nov 04, 2011 28.30 28.50 28.03 28.45 5,597,614 -0.16(-0.56%)
Nov 03, 2011 28.33 28.65 27.57 28.61 4,450,919 +0.70(+2.49%)
Nov 02, 2011 27.72 27.96 27.44 27.92 4,882,259 +0.62(+2.29%)
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.