Skip to main content

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

105.70 +0.03 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 28.59 28.62 28.30 28.30 3,385,636 -0.31(-1.08%)
Dec 30, 2010 28.65 28.75 28.61 28.61 1,684,233 -0.05(-0.19%)
Dec 29, 2010 28.65 28.70 28.60 28.67 8,202,505 +0.07(+0.25%)
Dec 28, 2010 28.71 28.71 28.51 28.60 3,978,791 -0.06(-0.20%)
Dec 27, 2010 28.55 28.71 28.43 28.65 1,137,984 +0.07(+0.23%)
Dec 23, 2010 28.65 28.71 28.54 28.59 2,159,017 +0.12(+0.42%)
Dec 22, 2010 28.51 28.58 28.43 28.47 5,110,075 +0.01(+0.03%)
Dec 21, 2010 28.29 28.50 28.27 28.46 1,241,098 +0.32(+1.12%)
Dec 20, 2010 28.21 28.36 28.09 28.14 2,584,544 +0.04(+0.15%)
Dec 17, 2010 27.96 28.11 27.78 28.10 1,706,770 +0.14(+0.48%)
Dec 16, 2010 27.73 28.01 27.63 27.97 2,153,760 +0.29(+1.05%)
Dec 15, 2010 27.73 28.04 27.64 27.68 1,495,538 -0.07(-0.27%)
Dec 14, 2010 27.84 27.92 27.71 27.75 1,196,142 -0.02(-0.06%)
Dec 13, 2010 27.99 28.02 27.76 27.77 2,758,352 -0.09(-0.31%)
Dec 10, 2010 27.62 27.92 27.55 27.85 3,335,738 +0.34(+1.22%)
Dec 09, 2010 27.71 27.71 27.46 27.52 2,263,305 +0.04(+0.15%)
Dec 08, 2010 27.60 27.69 27.47 27.48 2,259,529 -0.05(-0.16%)
Dec 07, 2010 27.67 27.73 27.47 27.52 3,390,694 +0.18(+0.64%)
Dec 06, 2010 27.17 27.40 27.10 27.35 3,587,555 +0.16(+0.57%)
Dec 03, 2010 26.88 27.26 26.83 27.19 4,008,881 +0.20(+0.73%)
Dec 02, 2010 26.77 27.03 26.72 26.99 1,313,915 +0.27(+1.01%)
Dec 01, 2010 26.61 26.81 26.61 26.72 2,770,677 +0.54(+2.06%)
Nov 30, 2010 26.08 26.31 25.93 26.18 3,049,468 -0.19(-0.73%)
Nov 29, 2010 26.26 26.44 25.91 26.37 1,516,944 -0.01(-0.03%)
Nov 26, 2010 26.37 26.52 26.31 26.38 513,510 -0.15(-0.57%)
Nov 24, 2010 26.19 26.53 26.53 26.53 5,777,898 +0.60(+2.30%)
Nov 23, 2010 25.83 25.95 25.69 25.94 1,840,102 -0.17(-0.64%)
Nov 22, 2010 25.90 26.19 25.74 26.10 2,297,135 +0.14(+0.55%)
Nov 19, 2010 25.84 26.04 25.69 25.96 1,323,883 +0.05(+0.21%)
Nov 18, 2010 25.73 26.05 25.72 25.91 1,759,195 +0.43(+1.69%)
Nov 17, 2010 25.50 25.54 25.35 25.48 2,142,830 +0.02(+0.08%)
Nov 16, 2010 25.74 25.83 25.28 25.46 2,784,274 -0.48(-1.86%)
Nov 15, 2010 26.07 26.19 25.90 25.94 1,684,016 +0.02(+0.08%)
Nov 12, 2010 26.12 26.28 25.90 25.92 2,088,206 -0.41(-1.57%)
Nov 11, 2010 26.19 26.44 26.05 26.33 1,362,320 -0.15(-0.56%)
Nov 10, 2010 26.19 26.49 25.95 26.48 1,419,679 +0.31(+1.17%)
Nov 09, 2010 26.54 26.58 26.02 26.17 1,948,064 -0.27(-1.04%)
Nov 08, 2010 26.46 26.53 26.26 26.45 2,008,564 -0.02(-0.09%)
Nov 05, 2010 26.39 26.57 26.33 26.47 1,561,780 +0.15(+0.56%)
Nov 04, 2010 26.10 26.35 26.05 26.33 4,115,971 +0.64(+2.50%)
Nov 03, 2010 25.65 25.72 25.33 25.68 4,532,130 +0.09(+0.37%)
Nov 02, 2010 25.36 25.61 25.24 25.59 1,551,680 +0.52(+2.06%)
Nov 01, 2010 25.36 25.54 24.89 25.07 2,485,382 -0.15(-0.58%)
Oct 29, 2010 25.09 25.38 25.06 25.22 1,442,551 +0.05(+0.21%)
Oct 28, 2010 25.47 25.52 25.05 25.17 1,309,727 -0.13(-0.50%)
Oct 27, 2010 25.20 25.33 24.97 25.29 1,787,508 -0.09(-0.35%)
Oct 25, 2010 25.49 25.70 25.35 25.38 1,975,491 +0.10(+0.39%)
Oct 22, 2010 25.20 25.31 25.11 25.29 1,616,655 +0.16(+0.62%)
Oct 21, 2010 25.34 25.51 24.82 25.13 4,585,219 -0.11(-0.42%)
Oct 20, 2010 25.16 25.37 25.04 25.24 2,382,822 +0.22(+0.88%)
Oct 19, 2010 25.15 25.46 24.86 25.02 2,011,026 -0.36(-1.42%)
Oct 18, 2010 25.38 25.52 25.29 25.38 1,822,250 +0.10(+0.40%)
Oct 15, 2010 25.54 25.62 25.13 25.27 2,035,402 -0.08(-0.31%)
Oct 14, 2010 25.36 25.46 25.12 25.35 2,488,337 +0.02(+0.08%)
Oct 13, 2010 25.13 25.53 25.02 25.33 2,235,934 +0.38(+1.51%)
Oct 12, 2010 24.80 25.04 24.55 24.95 2,856,386 +0.12(+0.48%)
Oct 11, 2010 24.88 25.08 24.82 24.84 8,982,884 +0.02(+0.10%)
Oct 08, 2010 24.81 24.95 24.43 24.81 1,805,859 +0.28(+1.13%)
Oct 07, 2010 24.76 24.78 24.39 24.53 2,449,221 -0.06(-0.25%)
Oct 06, 2010 24.70 24.76 24.45 24.59 4,355,988 -0.10(-0.40%)
Oct 05, 2010 24.29 24.76 24.13 24.69 1,928,102 +0.68(+2.81%)
Oct 04, 2010 24.30 24.42 23.84 24.02 2,299,654 -0.33(-1.35%)
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.