Skip to main content

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

118.02 +2.16 (+1.86%)
Streaming Delayed Price Updated: 1:04 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 35.98 36.23 35.93 36.15 3,156,985 +0.10(+0.29%)
Jan 30, 2013 36.45 36.45 35.91 36.05 1,738,263 -0.44(-1.20%)
Jan 29, 2013 36.42 36.51 36.32 36.48 2,672,785 +0.02(+0.05%)
Jan 28, 2013 36.57 36.57 36.27 36.47 3,600,060 -0.02(-0.06%)
Jan 25, 2013 36.46 36.52 36.27 36.49 1,635,627 +0.21(+0.57%)
Jan 24, 2013 36.09 36.44 36.08 36.28 2,543,374 +0.23(+0.64%)
Jan 23, 2013 36.15 36.17 36.01 36.05 2,707,462 -0.10(-0.28%)
Jan 22, 2013 35.91 36.17 35.83 36.15 2,138,371 +0.27(+0.74%)
Jan 18, 2013 35.76 35.90 35.68 35.88 1,323,896 +0.13(+0.37%)
Jan 17, 2013 35.53 35.81 35.50 35.75 1,693,406 +0.40(+1.14%)
Jan 16, 2013 35.36 35.44 35.27 35.35 1,169,372 -0.07(-0.21%)
Jan 15, 2013 35.06 35.48 35.06 35.43 1,295,050 +0.15(+0.42%)
Jan 14, 2013 35.21 35.38 35.17 35.28 1,421,121 -0.02(-0.06%)
Jan 11, 2013 35.31 35.36 35.15 35.30 1,234,768 -0.03(-0.09%)
Jan 10, 2013 35.43 35.43 35.12 35.33 2,541,299 +0.05(+0.14%)
Jan 09, 2013 35.22 35.33 35.15 35.28 1,293,317 +0.18(+0.51%)
Jan 08, 2013 35.23 35.23 34.97 35.10 1,295,334 -0.07(-0.21%)
Jan 07, 2013 35.20 35.25 35.09 35.18 2,161,410 -0.17(-0.47%)
Jan 04, 2013 35.25 35.42 35.15 35.34 2,969,889 +0.23(+0.65%)
Jan 03, 2013 35.16 35.34 35.00 35.11 3,155,174 -0.02(-0.05%)
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.