Skip to main content

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

104.88 -0.37 (-0.35%)
Streaming Delayed Price Updated: 9:40 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 31.75 31.88 31.16 31.17 5,392,457 -0.47(-1.48%)
Feb 28, 2012 31.72 31.92 31.47 31.64 2,382,657 -0.07(-0.21%)
Feb 27, 2012 31.48 31.89 31.22 31.70 2,680,418 -0.07(-0.22%)
Feb 24, 2012 31.92 31.92 31.72 31.77 2,126,165 -0.13(-0.41%)
Feb 23, 2012 31.50 31.92 31.34 31.90 2,778,615 +0.40(+1.28%)
Feb 22, 2012 31.64 31.77 31.44 31.50 2,999,031 -0.21(-0.67%)
Feb 21, 2012 31.92 32.02 31.56 31.72 2,661,620 -0.19(-0.59%)
Feb 17, 2012 32.07 32.07 31.86 31.90 2,827,289 +0.02(+0.05%)
Feb 16, 2012 31.31 31.91 31.30 31.89 3,876,341 +0.59(+1.89%)
Feb 15, 2012 31.76 31.76 31.19 31.30 3,610,604 -0.26(-0.84%)
Feb 14, 2012 31.56 31.59 31.30 31.56 3,138,014 -0.15(-0.46%)
Feb 13, 2012 31.66 31.74 31.44 31.71 2,804,910 +0.40(+1.29%)
Feb 10, 2012 31.41 31.47 31.25 31.30 2,871,440 -0.43(-1.36%)
Feb 09, 2012 32.00 32.00 31.56 31.74 4,209,381 -0.16(-0.51%)
Feb 08, 2012 31.92 32.08 31.62 31.90 2,365,948 +0.06(+0.20%)
Feb 07, 2012 31.89 32.01 31.67 31.84 2,746,779 -0.05(-0.17%)
Feb 06, 2012 31.81 31.97 31.77 31.89 2,227,164 -0.13(-0.42%)
Feb 03, 2012 31.80 32.13 31.78 32.03 3,509,897 +0.67(+2.15%)
Feb 02, 2012 31.24 31.46 31.17 31.35 3,082,696 +0.20(+0.63%)
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.