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

109.42 USD -0.06 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 73.16 73.35 72.32 72.80 3,080,481 +0.07(+0.10%)
Jan 30, 2012 72.62 72.98 72.24 72.73 4,427,082 -0.55(-0.75%)
Jan 27, 2012 72.60 73.35 72.50 73.28 2,431,543 +0.33(+0.45%)
Jan 26, 2012 73.57 73.57 72.56 72.95 1,817,641 -0.15(-0.21%)
Jan 25, 2012 72.50 73.25 72.13 73.10 1,552,687 +0.51(+0.70%)
Jan 24, 2012 71.62 72.70 71.40 72.59 1,434,300 +0.44(+0.61%)
Jan 23, 2012 72.29 72.73 71.59 72.15 1,459,627 -0.12(-0.17%)
Jan 20, 2012 72.03 72.46 71.94 72.27 957,790 +0.11(+0.15%)
Jan 19, 2012 72.13 72.34 71.65 72.16 1,522,211 +0.41(+0.57%)
Jan 18, 2012 70.43 71.75 70.34 71.75 1,648,108 +1.24(+1.76%)
Jan 17, 2012 71.19 71.32 70.40 70.51 1,779,832 +0.03(+0.04%)
Jan 13, 2012 70.47 70.62 69.81 70.48 2,631,436 -0.47(-0.66%)
Jan 12, 2012 70.88 71.05 70.11 70.95 2,122,799 +0.27(+0.38%)
Jan 11, 2012 70.26 70.77 70.10 70.68 2,118,665 +0.29(+0.41%)
Jan 10, 2012 70.36 70.57 70.15 70.39 1,512,664 +0.93(+1.34%)
Jan 09, 2012 69.53 69.58 68.78 69.46 1,539,876 +0.28(+0.40%)
Jan 06, 2012 69.34 69.70 68.71 69.18 1,194,074 -0.23(-0.33%)
Jan 05, 2012 68.61 69.64 67.80 69.41 2,296,993 +0.41(+0.59%)
Jan 04, 2012 69.06 69.23 68.53 69.00 1,889,480 +0.70(+1.02%)
Dec 30, 2011 68.86 69.17 68.28 68.30 1,048,271 -0.64(-0.93%)
Dec 29, 2011 68.51 69.14 68.31 68.94 1,070,419 +0.77(+1.13%)
Dec 28, 2011 69.46 69.57 68.03 68.17 2,315,926 -1.19(-1.72%)
Dec 27, 2011 68.92 69.81 68.69 69.36 826,718 +0.26(+0.38%)
Dec 23, 2011 69.20 69.29 68.69 69.10 886,330 +0.45(+0.66%)
Dec 21, 2011 67.96 68.82 67.30 68.65 2,383,034 +0.38(+0.56%)
Dec 20, 2011 67.14 68.37 66.91 68.27 2,544,780 +2.66(+4.05%)
Dec 19, 2011 67.32 67.57 65.53 65.61 1,298,157 -1.13(-1.69%)
Dec 16, 2011 66.61 67.62 66.21 66.74 3,578,600 +0.54(+0.82%)
Dec 15, 2011 66.33 66.40 65.56 66.20 2,131,966 +0.82(+1.25%)
Dec 14, 2011 65.81 66.09 65.16 65.38 1,898,885 -0.93(-1.40%)
Dec 13, 2011 68.12 68.43 65.93 66.31 1,871,828 -1.22(-1.81%)
Dec 12, 2011 67.68 67.68 66.68 67.53 3,801,395 -0.84(-1.23%)
Dec 09, 2011 66.54 68.77 66.40 68.37 1,298,990 +2.05(+3.09%)
Dec 08, 2011 67.76 67.90 66.21 66.32 1,645,351 -2.06(-3.01%)
Dec 07, 2011 68.00 68.68 66.90 68.38 1,330,088 -0.02(-0.03%)
Dec 06, 2011 68.60 68.85 67.87 68.40 865,651 -0.02(-0.03%)
Dec 05, 2011 68.75 69.04 67.94 68.42 1,857,463 +1.02(+1.51%)
Dec 02, 2011 68.06 68.61 67.35 67.40 831,559 +0.12(+0.18%)
Dec 01, 2011 67.57 68.12 67.18 67.28 1,125,599 -0.41(-0.61%)
Nov 30, 2011 66.40 67.76 66.23 67.69 1,515,484 +3.78(+5.91%)
Nov 29, 2011 64.21 64.44 63.54 63.91 1,248,548 -0.24(-0.37%)
Nov 28, 2011 63.29 64.21 63.18 64.15 5,299,228 +2.87(+4.68%)
Nov 25, 2011 61.59 62.55 61.28 61.28 383,609 -0.78(-1.26%)
Nov 23, 2011 63.29 63.43 61.98 62.06 1,148,223 -1.89(-2.96%)
Nov 22, 2011 64.37 64.84 63.68 63.95 1,473,050 -0.44(-0.68%)
Nov 21, 2011 64.76 65.06 63.97 64.39 1,151,787 -1.64(-2.48%)
Nov 18, 2011 66.15 66.39 65.48 66.03 1,071,960 +0.16(+0.24%)
Nov 17, 2011 66.53 67.07 65.48 65.87 2,453,388 -0.80(-1.20%)
Nov 16, 2011 67.03 68.21 66.46 66.67 6,943,293 -1.10(-1.62%)
Nov 15, 2011 66.71 68.17 66.22 67.77 1,127,360 +0.84(+1.26%)
Nov 14, 2011 67.56 67.81 66.53 66.93 1,797,667 -0.97(-1.43%)
Nov 11, 2011 66.99 68.08 66.78 67.90 1,163,349 +1.83(+2.77%)
Nov 10, 2011 66.85 66.85 65.35 66.07 1,264,597 +0.39(+0.59%)
Nov 09, 2011 66.97 67.31 65.54 65.68 1,718,569 -3.04(-4.42%)
Nov 08, 2011 68.29 68.81 66.90 68.72 1,880,067 +0.90(+1.33%)
Nov 07, 2011 67.77 68.14 66.40 67.82 1,775,317 -0.07(-0.10%)
Nov 04, 2011 67.53 68.00 66.87 67.89 2,346,112 -0.38(-0.56%)
Nov 03, 2011 67.60 68.35 65.78 68.27 1,865,501 +1.66(+2.49%)
Nov 02, 2011 66.13 66.72 65.48 66.61 2,046,287 +1.49(+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.