Skip to main content

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

105.69 +0.02 (+0.01%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 28.35 28.52 28.07 28.34 2,504,604 +0.19(+0.68%)
Jan 28, 2011 28.84 28.85 28.12 28.15 3,203,403 -0.71(-2.46%)
Jan 27, 2011 28.73 28.94 28.62 28.86 1,299,602 +0.17(+0.61%)
Jan 26, 2011 28.32 28.81 28.22 28.68 2,434,613 +0.44(+1.55%)
Jan 25, 2011 27.99 28.26 27.94 28.24 2,264,095 +0.07(+0.25%)
Jan 24, 2011 27.95 28.25 27.93 28.17 1,598,146 +0.21(+0.74%)
Jan 21, 2011 28.27 28.32 27.92 27.97 1,389,455 -0.15(-0.53%)
Jan 20, 2011 28.23 28.41 28.01 28.12 2,722,491 -0.25(-0.87%)
Jan 19, 2011 29.01 29.01 28.29 28.36 2,873,820 -0.64(-2.21%)
Jan 18, 2011 28.88 29.00 28.74 29.00 2,434,006 +0.04(+0.14%)
Jan 14, 2011 28.73 29.04 28.66 28.96 1,843,054 +0.23(+0.78%)
Jan 13, 2011 28.72 28.84 28.61 28.74 1,771,514 +0.01(+0.05%)
Jan 12, 2011 28.65 28.78 28.55 28.72 3,341,034 +0.27(+0.96%)
Jan 11, 2011 28.48 28.58 28.30 28.45 1,983,082 +0.10(+0.35%)
Jan 10, 2011 28.15 28.50 27.96 28.35 1,809,903 +0.09(+0.32%)
Jan 07, 2011 28.53 28.62 27.93 28.26 2,766,940 -0.21(-0.73%)
Jan 06, 2011 28.64 28.65 28.36 28.47 2,182,266 -0.15(-0.52%)
Jan 05, 2011 28.32 28.62 28.24 28.62 1,940,165 +0.26(+0.93%)
Jan 04, 2011 28.93 28.93 28.07 28.35 2,329,811 -0.48(-1.65%)
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.