Skip to main content

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

104.68 -1.58 (-1.49%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 30.66 30.73 30.30 30.50 7,351,698 +0.03(+0.10%)
Jan 30, 2012 30.43 30.58 30.27 30.48 10,565,419 -0.23(-0.75%)
Jan 27, 2012 30.42 30.73 30.38 30.71 5,802,980 +0.14(+0.45%)
Jan 26, 2012 30.83 30.83 30.40 30.57 4,337,877 -0.06(-0.21%)
Jan 25, 2012 30.38 30.69 30.22 30.63 3,705,553 +0.21(+0.70%)
Jan 24, 2012 30.01 30.46 29.92 30.42 3,423,017 +0.18(+0.61%)
Jan 23, 2012 30.29 30.48 30.00 30.23 3,483,461 -0.05(-0.17%)
Jan 20, 2012 30.18 30.36 30.14 30.28 2,285,806 +0.05(+0.15%)
Jan 19, 2012 30.22 30.31 30.02 30.24 3,632,821 +0.17(+0.57%)
Jan 18, 2012 29.51 30.06 29.47 30.06 3,933,279 +0.52(+1.76%)
Jan 17, 2012 29.83 29.88 29.50 29.54 4,247,644 +0.01(+0.04%)
Jan 13, 2012 29.53 29.59 29.25 29.53 6,280,033 -0.20(-0.66%)
Jan 12, 2012 29.70 29.77 29.38 29.73 5,066,149 +0.11(+0.38%)
Jan 11, 2012 29.44 29.65 29.37 29.62 5,056,283 +0.12(+0.41%)
Jan 10, 2012 29.48 29.57 29.39 29.49 3,610,036 +0.39(+1.34%)
Jan 09, 2012 29.13 29.16 28.82 29.10 3,674,979 +0.12(+0.41%)
Jan 06, 2012 29.05 29.21 28.79 28.99 2,849,708 -0.10(-0.33%)
Jan 05, 2012 28.75 29.18 28.41 29.08 5,481,871 +0.17(+0.59%)
Jan 04, 2012 28.94 29.01 28.72 28.91 4,509,324 +0.29(+1.02%)
Dec 30, 2011 28.85 28.98 28.61 28.62 2,501,743 -0.27(-0.93%)
Dec 29, 2011 28.71 28.97 28.62 28.89 2,554,600 +0.32(+1.13%)
Dec 28, 2011 29.10 29.15 28.51 28.56 5,527,055 -0.50(-1.72%)
Dec 27, 2011 28.88 29.25 28.78 29.06 1,972,997 +0.11(+0.38%)
Dec 23, 2011 29.00 29.03 28.78 28.95 2,115,264 +0.29(+1.01%)
Dec 21, 2011 28.38 28.73 28.10 28.66 5,707,456 +0.16(+0.56%)
Dec 20, 2011 28.03 28.55 27.94 28.50 6,094,844 +1.11(+4.05%)
Dec 19, 2011 28.11 28.21 27.36 27.39 3,109,135 -0.47(-1.69%)
Dec 16, 2011 27.81 28.23 27.64 27.87 8,570,882 +0.23(+0.82%)
Dec 15, 2011 27.69 27.72 27.37 27.64 5,106,139 +0.34(+1.25%)
Dec 14, 2011 27.48 27.59 27.21 27.30 4,547,901 -0.39(-1.40%)
Dec 13, 2011 28.44 28.57 27.53 27.69 4,483,099 -0.51(-1.81%)
Dec 12, 2011 28.26 28.26 27.84 28.20 9,104,485 -0.35(-1.23%)
Dec 09, 2011 27.78 28.71 27.72 28.55 3,111,130 +0.86(+3.09%)
Dec 08, 2011 28.29 28.35 27.64 27.69 3,940,678 -0.86(-3.01%)
Dec 07, 2011 28.39 28.68 27.93 28.55 3,185,611 -0.01(-0.03%)
Dec 06, 2011 28.64 28.75 28.34 28.56 2,073,266 -0.01(-0.03%)
Dec 05, 2011 28.71 28.83 28.37 28.57 4,448,694 +0.43(+1.51%)
Dec 02, 2011 28.42 28.65 28.12 28.14 1,991,615 +0.05(+0.18%)
Dec 01, 2011 28.21 28.44 28.05 28.09 2,695,852 -0.17(-0.61%)
Nov 30, 2011 27.72 28.29 27.65 28.26 3,629,641 +1.58(+5.91%)
Nov 29, 2011 26.81 26.91 26.53 26.68 2,990,319 -0.10(-0.37%)
Nov 28, 2011 26.43 26.81 26.38 26.78 12,691,851 +1.20(+4.68%)
Nov 25, 2011 25.72 26.12 25.59 25.59 918,758 -0.33(-1.26%)
Nov 23, 2011 26.43 26.48 25.88 25.91 2,750,037 -0.79(-2.96%)
Nov 22, 2011 26.88 27.07 26.59 26.70 3,528,010 -0.18(-0.68%)
Nov 21, 2011 27.04 27.16 26.71 26.88 2,758,573 -0.68(-2.48%)
Nov 18, 2011 27.62 27.72 27.34 27.57 2,567,384 +0.07(+0.24%)
Nov 17, 2011 27.78 28.00 27.34 27.50 5,875,957 -0.33(-1.20%)
Nov 16, 2011 27.99 28.48 27.75 27.84 16,629,449 -0.46(-1.62%)
Nov 15, 2011 27.85 28.46 27.65 28.30 2,700,069 +0.35(+1.25%)
Nov 14, 2011 28.21 28.31 27.78 27.95 4,305,480 -0.41(-1.43%)
Nov 11, 2011 27.97 28.43 27.88 28.35 2,786,264 +0.76(+2.77%)
Nov 10, 2011 27.91 27.91 27.29 27.59 3,028,757 +0.16(+0.59%)
Nov 09, 2011 27.96 28.10 27.36 27.42 4,116,037 -1.27(-4.42%)
Nov 08, 2011 28.51 28.73 27.93 28.69 4,502,831 +0.38(+1.33%)
Nov 07, 2011 28.30 28.45 27.72 28.32 4,251,951 -0.03(-0.10%)
Nov 04, 2011 28.20 28.39 27.92 28.35 5,619,027 -0.16(-0.56%)
Nov 03, 2011 28.23 28.54 27.47 28.50 4,467,945 +0.69(+2.49%)
Nov 02, 2011 27.61 27.86 27.34 27.81 4,900,935 +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.