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 (%)
Jul 31, 2012 30.77 31.01 30.65 30.67 1,777,222 -0.15(-0.49%)
Jul 30, 2012 31.00 31.15 30.74 30.82 1,834,186 -0.20(-0.64%)
Jul 27, 2012 30.39 31.13 30.25 31.02 2,799,997 +0.74(+2.45%)
Jul 26, 2012 30.50 30.58 30.12 30.28 2,516,393 +0.24(+0.81%)
Jul 25, 2012 30.08 30.26 29.91 30.03 1,860,166 +0.04(+0.13%)
Jul 24, 2012 30.40 30.48 29.81 29.99 2,767,311 -0.38(-1.26%)
Jul 23, 2012 30.27 30.50 30.15 30.38 2,331,555 -0.47(-1.53%)
Jul 20, 2012 30.96 31.01 30.77 30.85 2,326,551 -0.33(-1.06%)
Jul 19, 2012 31.37 31.40 31.11 31.18 2,254,655 -0.03(-0.09%)
Jul 18, 2012 30.93 31.39 30.89 31.21 2,277,132 +0.18(+0.57%)
Jul 17, 2012 31.14 31.18 30.63 31.03 2,650,196 +0.08(+0.26%)
Jul 16, 2012 30.96 31.10 30.80 30.95 1,768,612 -0.09(-0.30%)
Jul 13, 2012 30.76 31.14 30.73 31.04 1,830,856 +0.39(+1.28%)
Jul 12, 2012 30.44 30.77 30.20 30.65 2,195,358 -0.02(-0.07%)
Jul 11, 2012 30.86 30.91 30.51 30.67 2,270,241 -0.12(-0.40%)
Jul 10, 2012 31.37 31.41 30.68 30.80 1,825,446 -0.34(-1.10%)
Jul 09, 2012 31.17 31.21 30.93 31.14 1,813,767 -0.05(-0.16%)
Jul 06, 2012 31.26 31.29 31.04 31.19 2,746,740 -0.34(-1.08%)
Jul 05, 2012 31.53 31.67 31.37 31.53 3,351,042 -0.03(-0.08%)
Jul 03, 2012 31.22 31.57 31.15 31.56 2,056,876 +0.39(+1.26%)
Jul 02, 2012 31.10 31.18 30.77 31.16 3,120,466 +0.25(+0.82%)
Jun 29, 2012 30.63 30.97 30.51 30.91 2,964,232 +0.91(+3.02%)
Jun 28, 2012 29.73 30.04 29.57 30.00 2,490,496 -0.01(-0.03%)
Jun 27, 2012 29.65 30.02 29.64 30.01 3,145,960 +0.43(+1.44%)
Jun 26, 2012 29.55 29.73 29.31 29.59 3,131,944 +0.11(+0.39%)
Jun 25, 2012 29.45 29.63 29.39 29.47 5,612,819 -0.46(-1.54%)
Jun 22, 2012 29.74 30.01 29.61 29.93 5,581,479 +0.34(+1.14%)
Jun 21, 2012 30.28 30.34 29.52 29.59 6,267,609 -0.75(-2.47%)
Jun 20, 2012 30.39 30.57 30.16 30.34 3,714,568 -0.06(-0.19%)
Jun 19, 2012 30.00 30.59 29.99 30.40 2,924,979 +0.52(+1.72%)
Jun 18, 2012 29.68 30.02 29.54 29.89 3,663,412 +0.05(+0.18%)
Jun 15, 2012 29.54 29.91 29.46 29.83 2,394,839 +0.32(+1.07%)
Jun 14, 2012 29.22 29.60 29.12 29.52 2,891,268 +0.34(+1.15%)
Jun 13, 2012 29.47 29.64 29.04 29.18 2,561,022 -0.38(-1.29%)
Jun 12, 2012 29.29 29.57 29.03 29.56 3,127,079 +0.36(+1.22%)
Jun 11, 2012 30.14 30.26 29.14 29.21 3,780,171 -0.71(-2.36%)
Jun 08, 2012 29.55 29.94 29.33 29.91 2,561,667 +0.34(+1.14%)
Jun 07, 2012 30.21 30.22 29.57 29.58 6,668,382 -0.15(-0.49%)
Jun 06, 2012 29.25 29.75 29.16 29.72 4,259,924 +0.70(+2.42%)
Jun 05, 2012 28.61 29.06 28.56 29.02 2,529,434 +0.26(+0.89%)
Jun 04, 2012 28.91 28.98 28.47 28.77 4,294,482 -0.05(-0.18%)
Jun 01, 2012 29.00 29.22 28.75 28.82 4,496,494 -0.84(-2.82%)
May 31, 2012 29.71 29.84 29.29 29.65 6,653,048 -0.08(-0.28%)
May 30, 2012 30.02 30.02 29.67 29.74 3,505,332 -0.55(-1.80%)
May 29, 2012 30.12 30.38 29.93 30.28 2,891,506 +0.40(+1.35%)
May 25, 2012 29.83 29.97 29.74 29.88 2,011,332 +0.02(+0.07%)
May 24, 2012 29.83 29.92 29.46 29.86 2,091,082 +0.01(+0.04%)
May 23, 2012 29.38 29.88 29.17 29.85 4,583,079 +0.15(+0.51%)
May 22, 2012 29.85 30.05 29.49 29.70 2,850,381 -0.13(-0.45%)
May 21, 2012 29.35 29.86 29.17 29.83 10,343,671 +0.50(+1.72%)
May 18, 2012 29.60 29.77 29.25 29.33 5,224,788 -0.26(-0.87%)
May 17, 2012 30.25 30.29 29.56 29.58 6,085,281 -0.63(-2.10%)
May 16, 2012 30.53 30.68 30.19 30.22 4,909,704 -0.24(-0.80%)
May 15, 2012 30.44 30.72 30.34 30.46 4,670,810 +0.02(+0.06%)
May 14, 2012 30.52 30.67 30.32 30.44 5,114,588 -0.36(-1.16%)
May 11, 2012 30.57 31.05 30.57 30.80 4,447,668 -0.08(-0.27%)
May 10, 2012 30.96 31.07 30.70 30.88 6,466,044 +0.14(+0.45%)
May 09, 2012 30.53 30.93 30.44 30.75 7,466,010 -0.16(-0.50%)
May 08, 2012 30.72 30.95 30.45 30.90 5,991,526 -0.05(-0.15%)
May 07, 2012 30.71 31.03 30.68 30.95 3,213,653 +0.09(+0.30%)
May 04, 2012 31.28 31.28 30.79 30.86 3,588,486 -0.56(-1.79%)
May 03, 2012 31.86 31.86 31.27 31.42 3,868,667 -0.43(-1.35%)
May 02, 2012 31.45 31.88 31.36 31.85 5,576,376 +0.17(+0.54%)
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.