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 30, 2011 24.84 25.17 24.42 24.45 7,890,095 -0.79(-3.11%)
Sep 29, 2011 25.32 25.44 24.47 25.23 3,653,798 +0.48(+1.94%)
Sep 28, 2011 25.70 25.82 24.73 24.75 4,488,154 -0.91(-3.53%)
Sep 27, 2011 25.63 26.26 25.47 25.66 4,800,957 +0.52(+2.08%)
Sep 26, 2011 24.84 25.17 24.36 25.14 3,567,351 +0.53(+2.15%)
Sep 23, 2011 24.28 24.78 24.19 24.61 3,525,667 +0.27(+1.11%)
Sep 22, 2011 24.11 24.77 23.93 24.34 5,878,626 -0.64(-2.57%)
Sep 21, 2011 25.93 26.11 24.96 24.98 5,591,772 -0.94(-3.65%)
Sep 20, 2011 26.46 26.73 25.92 25.92 2,796,026 -0.45(-1.70%)
Sep 19, 2011 26.31 26.63 26.04 26.37 3,627,790 -0.41(-1.52%)
Sep 16, 2011 26.87 27.03 26.59 26.78 5,457,869 -0.02(-0.08%)
Sep 15, 2011 26.68 26.82 26.27 26.80 4,622,319 +0.35(+1.32%)
Sep 14, 2011 26.19 26.80 25.72 26.45 3,260,157 +0.45(+1.75%)
Sep 13, 2011 25.76 26.08 25.53 26.00 4,097,405 +0.40(+1.58%)
Sep 12, 2011 24.98 25.60 24.95 25.59 5,445,954 +0.18(+0.72%)
Sep 09, 2011 25.91 26.01 25.13 25.41 3,648,852 -0.78(-2.97%)
Sep 08, 2011 26.52 26.83 26.07 26.19 3,063,900 -0.49(-1.83%)
Sep 07, 2011 26.14 26.70 26.03 26.68 3,091,213 +0.99(+3.86%)
Sep 06, 2011 24.94 25.72 24.83 25.69 3,060,021 -0.06(-0.24%)
Sep 02, 2011 26.08 26.34 25.63 25.75 2,569,774 -0.94(-3.53%)
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.