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 (%)
Oct 31, 2011 29.51 29.71 29.12 29.12 12,825,932 -0.84(-2.79%)
Oct 28, 2011 29.95 30.24 29.78 29.96 9,141,782 -0.10(-0.32%)
Oct 27, 2011 29.63 30.26 29.33 30.05 15,536,036 +1.46(+5.12%)
Oct 26, 2011 28.61 28.75 27.82 28.59 2,286,019 +0.45(+1.62%)
Oct 25, 2011 28.70 28.71 28.04 28.14 4,365,869 -0.78(-2.70%)
Oct 24, 2011 28.19 29.00 28.12 28.91 4,168,241 +0.88(+3.15%)
Oct 21, 2011 27.85 28.04 27.60 28.03 2,199,589 +0.61(+2.24%)
Oct 20, 2011 27.36 27.44 26.70 27.42 2,175,871 +0.06(+0.24%)
Oct 19, 2011 27.79 27.96 27.19 27.35 3,854,602 -0.50(-1.79%)
Oct 18, 2011 27.21 28.01 26.71 27.85 3,926,204 +0.68(+2.52%)
Oct 17, 2011 27.78 27.83 27.05 27.17 2,604,795 -0.84(-3.00%)
Oct 14, 2011 27.79 28.08 27.55 28.01 2,468,651 +0.50(+1.81%)
Oct 13, 2011 27.37 27.64 27.10 27.51 5,243,393 +0.00(+0.02%)
Oct 12, 2011 27.34 27.83 27.31 27.50 3,207,022 +0.33(+1.23%)
Oct 11, 2011 26.84 27.28 26.75 27.17 3,347,360 +0.14(+0.51%)
Oct 10, 2011 26.37 27.04 26.37 27.03 2,387,691 +1.07(+4.14%)
Oct 07, 2011 26.63 26.77 25.84 25.96 6,534,012 -0.62(-2.35%)
Oct 06, 2011 26.30 26.64 26.23 26.58 4,672,604 +0.57(+2.20%)
Oct 05, 2011 25.71 26.17 25.36 26.01 6,648,414 +0.34(+1.33%)
Oct 04, 2011 23.83 25.72 23.81 25.67 11,885,216 +1.59(+6.60%)
Oct 03, 2011 25.30 25.62 24.06 24.08 6,236,681 -1.26(-4.99%)
Sep 30, 2011 25.75 26.09 25.32 25.34 7,611,070 -0.81(-3.11%)
Sep 29, 2011 26.24 26.37 25.36 26.16 3,524,585 +0.50(+1.94%)
Sep 28, 2011 26.64 26.77 25.64 25.66 4,329,435 -0.94(-3.53%)
Sep 27, 2011 26.57 27.23 26.41 26.60 4,631,176 +0.54(+2.08%)
Sep 26, 2011 25.75 26.10 25.25 26.06 3,441,196 +0.51(+1.99%)
Sep 23, 2011 25.21 25.73 25.12 25.55 3,395,612 +0.28(+1.11%)
Sep 22, 2011 25.03 25.72 24.84 25.27 5,661,775 -0.67(-2.57%)
Sep 21, 2011 26.92 27.11 25.91 25.93 5,385,503 -0.98(-3.65%)
Sep 20, 2011 27.48 27.75 26.92 26.92 2,692,887 -0.47(-1.70%)
Sep 19, 2011 27.32 27.65 27.04 27.38 3,493,968 -0.42(-1.52%)
Sep 16, 2011 27.90 28.07 27.61 27.81 5,256,539 -0.02(-0.08%)
Sep 15, 2011 27.70 27.85 27.27 27.83 4,451,811 +0.36(+1.32%)
Sep 14, 2011 27.20 27.83 26.70 27.46 3,139,896 +0.47(+1.75%)
Sep 13, 2011 26.75 27.08 26.51 26.99 3,946,260 +0.42(+1.58%)
Sep 12, 2011 25.94 26.58 25.91 26.57 5,245,064 +0.19(+0.72%)
Sep 09, 2011 26.90 27.01 26.09 26.38 3,514,253 -0.81(-2.97%)
Sep 08, 2011 27.54 27.85 27.07 27.19 2,950,879 -0.51(-1.83%)
Sep 07, 2011 27.14 27.72 27.02 27.70 2,977,184 +1.03(+3.86%)
Sep 06, 2011 25.90 26.70 25.78 26.67 2,947,143 -0.06(-0.24%)
Sep 02, 2011 27.08 27.35 26.61 26.73 2,474,981 -0.98(-3.53%)
Sep 01, 2011 28.34 28.67 27.56 27.71 2,880,108 -0.59(-2.08%)
Aug 31, 2011 28.45 28.76 28.01 28.30 6,529,200 +0.01(+0.03%)
Aug 30, 2011 27.95 28.50 27.68 28.29 3,208,497 +0.11(+0.38%)
Aug 29, 2011 27.28 28.19 27.28 28.18 2,894,982 +1.24(+4.59%)
Aug 26, 2011 26.24 27.03 25.80 26.95 3,001,310 +0.57(+2.18%)
Aug 25, 2011 27.33 27.44 26.24 26.37 4,428,805 -0.63(-2.34%)
Aug 24, 2011 26.66 27.24 26.42 27.00 3,741,853 +0.35(+1.30%)
Aug 23, 2011 25.55 26.69 25.32 26.66 3,536,709 +1.24(+4.86%)
Aug 22, 2011 26.14 26.16 25.22 25.42 4,192,278 -0.03(-0.12%)
Aug 19, 2011 25.39 26.24 25.29 25.45 4,724,204 -0.40(-1.54%)
Aug 18, 2011 26.48 26.56 25.66 25.85 5,576,230 -1.54(-5.62%)
Aug 17, 2011 27.66 27.79 27.12 27.39 3,553,376 -0.07(-0.27%)
Aug 16, 2011 27.43 27.76 27.13 27.46 4,451,626 -0.43(-1.53%)
Aug 15, 2011 27.44 27.92 27.37 27.89 3,742,892 +0.70(+2.56%)
Aug 12, 2011 27.22 27.46 26.74 27.19 5,060,047 +0.18(+0.67%)
Aug 11, 2011 25.92 27.42 25.73 27.01 7,343,406 +1.28(+4.97%)
Aug 10, 2011 26.24 26.78 25.64 25.73 7,345,452 -1.30(-4.80%)
Aug 09, 2011 27.53 27.06 24.84 27.03 9,706,866 +1.55(+6.09%)
Aug 08, 2011 26.91 27.61 25.45 25.48 11,323,042 -2.30(-8.29%)
Aug 05, 2011 28.53 28.63 27.13 27.78 8,765,743 -0.42(-1.49%)
Aug 04, 2011 29.34 29.41 28.20 28.20 11,497,407 -1.59(-5.35%)
Aug 03, 2011 29.57 29.82 28.86 29.79 9,455,075 +0.16(+0.54%)
Aug 02, 2011 30.32 30.66 29.56 29.63 5,166,972 -0.88(-2.88%)
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.