Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

116.95 -1.17 (-0.99%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2010 27.42 27.65 27.26 27.52 2,900,892 -0.20(-0.73%)
Nov 29, 2010 27.60 27.79 27.24 27.73 1,443,035 -0.01(-0.03%)
Nov 26, 2010 27.73 27.88 27.65 27.73 488,491 -0.16(-0.57%)
Nov 24, 2010 27.53 27.89 27.89 27.89 5,496,388 +0.63(+2.30%)
Nov 23, 2010 27.15 27.27 27.01 27.27 1,750,449 -0.18(-0.64%)
Nov 22, 2010 27.23 27.53 27.05 27.44 2,185,215 +0.15(+0.55%)
Nov 19, 2010 27.16 27.37 27.01 27.29 1,259,381 +0.06(+0.21%)
Nov 18, 2010 27.05 27.39 27.04 27.24 1,673,484 +0.45(+1.69%)
Nov 17, 2010 26.80 26.84 26.65 26.78 2,038,427 +0.02(+0.08%)
Nov 16, 2010 27.06 27.15 26.57 26.76 2,648,619 -0.51(-1.86%)
Nov 15, 2010 27.40 27.54 27.23 27.27 1,601,968 +0.02(+0.08%)
Nov 12, 2010 27.46 27.63 27.22 27.25 1,986,465 -0.43(-1.57%)
Nov 11, 2010 27.53 27.79 27.39 27.68 1,295,946 -0.16(-0.56%)
Nov 10, 2010 27.53 27.85 27.28 27.84 1,350,510 +0.32(+1.17%)
Nov 09, 2010 27.90 27.95 27.36 27.51 1,853,151 -0.29(-1.04%)
Nov 08, 2010 27.81 27.89 27.60 27.80 1,910,703 -0.03(-0.09%)
Nov 05, 2010 27.74 27.93 27.68 27.83 1,485,687 +0.16(+0.56%)
Nov 04, 2010 27.44 27.70 27.39 27.67 3,915,434 +0.68(+2.50%)
Nov 03, 2010 26.96 27.03 26.62 27.00 4,311,316 +0.10(+0.37%)
Nov 02, 2010 26.66 26.93 26.53 26.90 1,476,080 +0.54(+2.06%)
Nov 01, 2010 26.66 26.84 26.17 26.36 2,364,289 -0.16(-0.58%)
Oct 29, 2010 26.37 26.68 26.35 26.51 1,372,267 +0.06(+0.21%)
Oct 28, 2010 26.77 26.83 26.34 26.46 1,245,914 -0.13(-0.50%)
Oct 27, 2010 26.49 26.63 26.25 26.59 1,700,418 -0.09(-0.35%)
Oct 25, 2010 26.80 27.01 26.65 26.68 1,879,241 +0.10(+0.39%)
Oct 22, 2010 26.49 26.61 26.40 26.58 1,537,889 +0.16(+0.62%)
Oct 21, 2010 26.64 26.82 26.09 26.42 4,361,819 -0.11(-0.42%)
Oct 20, 2010 26.45 26.67 26.33 26.53 2,266,727 +0.23(+0.88%)
Oct 19, 2010 26.44 26.76 26.13 26.30 1,913,046 -0.38(-1.42%)
Oct 18, 2010 26.68 26.82 26.58 26.68 1,733,467 +0.11(+0.40%)
Oct 15, 2010 26.85 26.93 26.42 26.57 1,936,234 -0.08(-0.31%)
Oct 14, 2010 26.65 26.76 26.41 26.65 2,367,101 +0.02(+0.08%)
Oct 13, 2010 26.41 26.83 26.30 26.63 2,126,995 +0.40(+1.51%)
Oct 12, 2010 26.07 26.32 25.81 26.23 2,717,217 +0.12(+0.48%)
Oct 11, 2010 26.15 26.36 26.09 26.11 8,545,222 +0.03(+0.10%)
Oct 08, 2010 26.08 26.23 25.68 26.08 1,717,874 +0.29(+1.13%)
Oct 07, 2010 26.03 26.05 25.63 25.79 2,329,890 -0.06(-0.25%)
Oct 06, 2010 25.97 26.03 25.70 25.85 4,143,757 -0.10(-0.40%)
Oct 05, 2010 25.54 26.03 25.36 25.96 1,834,161 +0.71(+2.81%)
Oct 04, 2010 25.54 25.67 25.07 25.25 2,187,610 -0.34(-1.35%)
Oct 01, 2010 25.59 25.74 25.35 25.59 3,909,606 +0.16(+0.63%)
Sep 30, 2010 25.75 25.84 25.22 25.43 3,133,298 -0.14(-0.54%)
Sep 29, 2010 25.44 25.68 25.34 25.57 2,271,894 +0.10(+0.41%)
Sep 28, 2010 25.33 25.54 24.86 25.47 2,630,417 +0.19(+0.73%)
Sep 27, 2010 25.36 25.40 25.13 25.28 2,897,300 -0.05(-0.19%)
Sep 24, 2010 24.88 25.36 24.84 25.33 2,812,747 +0.74(+3.00%)
Sep 23, 2010 24.69 25.06 24.53 24.59 2,527,464 -0.28(-1.14%)
Sep 22, 2010 25.08 25.27 24.69 24.87 4,584,623 -0.31(-1.21%)
Sep 21, 2010 25.34 25.48 25.15 25.18 2,973,168 -0.15(-0.61%)
Sep 20, 2010 24.75 25.38 24.58 25.33 2,866,470 +0.64(+2.59%)
Sep 17, 2010 24.69 24.80 24.33 24.69 3,044,966 -0.08(-0.31%)
Sep 15, 2010 24.53 24.84 24.37 24.77 1,778,647 +0.15(+0.63%)
Sep 14, 2010 24.63 24.84 24.53 24.62 2,202,896 -0.08(-0.31%)
Sep 13, 2010 24.41 24.78 24.35 24.69 2,669,480 +0.56(+2.33%)
Sep 10, 2010 24.20 24.30 24.02 24.13 2,499,262 +0.05(+0.20%)
Sep 09, 2010 24.43 24.46 23.92 24.08 1,596,193 -0.00(-0.02%)
Sep 08, 2010 24.02 24.27 23.98 24.09 2,030,372 +0.12(+0.50%)
Sep 07, 2010 24.33 24.35 23.91 23.97 2,129,686 -0.45(-1.85%)
Sep 03, 2010 24.36 24.52 24.17 24.42 2,353,504 +0.41(+1.72%)
Sep 02, 2010 23.75 24.07 23.67 24.01 2,162,992 +0.26(+1.09%)
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.