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 (%)
Sep 28, 2012 32.71 32.78 32.50 32.60 2,026,227 -0.22(-0.66%)
Sep 27, 2012 32.56 32.92 32.42 32.81 5,079,884 +0.35(+1.08%)
Sep 26, 2012 32.71 32.77 32.34 32.46 2,413,542 -0.23(-0.71%)
Sep 25, 2012 33.34 33.35 32.65 32.69 2,783,347 -0.43(-1.30%)
Sep 24, 2012 33.12 33.35 33.05 33.12 3,107,741 -0.16(-0.49%)
Sep 21, 2012 33.52 33.53 33.26 33.29 1,844,908 +0.09(+0.28%)
Sep 20, 2012 33.18 33.28 32.98 33.20 2,139,678 -0.15(-0.44%)
Sep 19, 2012 33.61 33.61 33.34 33.34 1,902,062 -0.20(-0.60%)
Sep 18, 2012 33.53 33.57 33.40 33.55 2,773,455 -0.05(-0.14%)
Sep 17, 2012 33.65 33.72 33.45 33.59 3,213,110 -0.22(-0.64%)
Sep 14, 2012 33.61 34.00 33.58 33.81 8,862,710 +0.34(+1.01%)
Sep 13, 2012 33.14 33.72 32.96 33.47 3,601,324 +0.38(+1.13%)
Sep 12, 2012 33.09 33.16 32.88 33.09 2,059,180 +0.13(+0.40%)
Sep 11, 2012 32.92 33.15 32.88 32.96 2,398,513 +0.04(+0.12%)
Sep 10, 2012 33.01 33.10 32.88 32.93 3,333,096 -0.07(-0.20%)
Sep 07, 2012 32.88 33.07 32.80 32.99 2,292,125 +0.23(+0.71%)
Sep 06, 2012 32.37 32.91 32.34 32.76 3,135,639 +0.57(+1.78%)
Sep 05, 2012 32.23 32.36 32.10 32.19 1,653,119 -0.03(-0.10%)
Sep 04, 2012 31.86 32.31 31.63 32.22 2,990,458 +0.36(+1.13%)
Aug 31, 2012 31.99 32.01 31.56 31.86 2,271,739 +0.13(+0.40%)
Aug 30, 2012 31.85 31.89 31.67 31.74 1,526,570 -0.28(-0.88%)
Aug 29, 2012 31.94 32.15 31.85 32.02 1,550,933 +0.27(+0.84%)
Aug 27, 2012 31.85 31.91 31.61 31.75 1,413,466 +0.08(+0.24%)
Aug 24, 2012 31.51 31.80 31.45 31.68 1,696,266 +0.08(+0.24%)
Aug 23, 2012 31.78 31.78 31.49 31.60 2,080,125 -0.19(-0.60%)
Aug 22, 2012 31.85 31.94 31.68 31.79 1,815,400 -0.13(-0.40%)
Aug 21, 2012 32.11 32.38 31.83 31.92 2,650,409 -0.01(-0.04%)
Aug 20, 2012 31.97 31.97 31.72 31.93 1,698,857 -0.08(-0.25%)
Aug 17, 2012 31.81 32.07 31.73 32.01 1,661,304 +0.24(+0.74%)
Aug 16, 2012 31.45 31.86 31.27 31.77 1,968,636 +0.35(+1.10%)
Aug 15, 2012 31.12 31.46 31.06 31.43 1,803,045 +0.22(+0.69%)
Aug 14, 2012 31.46 31.52 31.08 31.21 1,354,928 -0.08(-0.27%)
Aug 13, 2012 31.32 31.38 30.94 31.30 1,366,619 -0.08(-0.27%)
Aug 10, 2012 31.32 31.41 31.21 31.38 1,464,419 -0.08(-0.24%)
Aug 09, 2012 31.34 31.54 31.33 31.46 1,294,102 +0.11(+0.35%)
Aug 08, 2012 31.24 31.47 31.13 31.35 1,657,011 +0.02(+0.05%)
Aug 07, 2012 31.26 31.57 31.23 31.33 1,818,854 +0.26(+0.84%)
Aug 06, 2012 30.91 31.23 30.85 31.07 2,100,661 +0.21(+0.67%)
Aug 03, 2012 30.60 31.00 30.40 30.86 2,182,449 +0.73(+2.41%)
Aug 02, 2012 29.91 30.26 29.85 30.14 2,155,975 -0.03(-0.10%)
Aug 01, 2012 30.82 30.87 30.15 30.17 3,437,595 -0.50(-1.64%)
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%)
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.