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 )

102.98 -0.56 (-0.54%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 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 (%)
Jan 31, 2013 35.19 35.44 35.14 35.35 3,228,169 +0.10(+0.29%)
Jan 30, 2013 35.65 35.65 35.12 35.25 1,777,458 -0.43(-1.20%)
Jan 29, 2013 35.62 35.70 35.52 35.68 2,733,052 +0.02(+0.05%)
Jan 28, 2013 35.76 35.76 35.47 35.66 3,681,236 -0.02(-0.06%)
Jan 25, 2013 35.66 35.72 35.47 35.68 1,672,508 +0.20(+0.57%)
Jan 24, 2013 35.30 35.64 35.29 35.48 2,600,723 +0.23(+0.64%)
Jan 23, 2013 35.35 35.37 35.21 35.26 2,768,511 -0.10(-0.28%)
Jan 22, 2013 35.12 35.37 35.04 35.35 2,186,587 +0.26(+0.74%)
Jan 18, 2013 34.97 35.11 34.90 35.09 1,353,748 +0.13(+0.37%)
Jan 17, 2013 34.74 35.03 34.72 34.97 1,731,590 +0.39(+1.14%)
Jan 16, 2013 34.58 34.66 34.49 34.57 1,195,740 -0.07(-0.21%)
Jan 15, 2013 34.29 34.70 34.29 34.64 1,324,251 +0.15(+0.42%)
Jan 14, 2013 34.43 34.60 34.40 34.50 1,453,165 -0.02(-0.06%)
Jan 11, 2013 34.53 34.58 34.37 34.52 1,262,610 -0.03(-0.09%)
Jan 10, 2013 34.64 34.64 34.34 34.55 2,598,601 +0.05(+0.14%)
Jan 09, 2013 34.44 34.55 34.38 34.50 1,322,480 +0.18(+0.51%)
Jan 08, 2013 34.45 34.45 34.20 34.33 1,324,541 -0.07(-0.21%)
Jan 07, 2013 34.43 34.48 34.32 34.40 2,210,147 -0.16(-0.47%)
Jan 04, 2013 34.47 34.64 34.37 34.56 3,036,855 +0.22(+0.65%)
Jan 03, 2013 34.39 34.56 34.23 34.34 3,226,318 -0.02(-0.05%)
Jan 02, 2013 34.27 34.37 34.12 34.36 3,940,206 +0.95(+2.83%)
Dec 31, 2012 32.85 33.49 32.73 33.41 4,039,387 +0.62(+1.90%)
Dec 28, 2012 32.86 33.10 32.78 32.79 1,789,393 -0.22(-0.67%)
Dec 27, 2012 33.05 33.09 32.58 33.01 2,649,590 +0.03(+0.10%)
Dec 26, 2012 33.34 33.34 32.98 32.98 2,491,811 -0.29(-0.87%)
Dec 24, 2012 33.37 33.41 33.17 33.27 2,129,060 -0.13(-0.38%)
Dec 21, 2012 33.01 33.40 32.95 33.40 2,493,866 -0.10(-0.31%)
Dec 20, 2012 33.35 33.54 33.23 33.50 6,000,393 +0.20(+0.59%)
Dec 19, 2012 33.39 33.52 33.22 33.30 4,030,904 -0.01(-0.03%)
Dec 18, 2012 32.94 33.34 32.83 33.31 3,301,932 +0.53(+1.61%)
Dec 17, 2012 32.45 32.80 32.43 32.79 1,854,655 +0.39(+1.22%)
Dec 14, 2012 32.39 32.53 32.28 32.39 1,886,664 -0.06(-0.20%)
Dec 13, 2012 32.65 32.73 32.32 32.45 1,850,993 -0.17(-0.52%)
Dec 12, 2012 32.94 32.97 32.56 32.62 6,517,528 -0.17(-0.51%)
Dec 11, 2012 32.69 32.87 32.63 32.79 2,981,891 +0.28(+0.88%)
Dec 10, 2012 32.42 32.56 32.39 32.51 1,584,858 +0.13(+0.39%)
Dec 07, 2012 32.54 32.54 32.25 32.38 1,699,854 +0.00(+0.00%)
Dec 06, 2012 32.32 32.43 32.16 32.38 1,749,566 +0.06(+0.18%)
Dec 05, 2012 32.54 32.54 32.11 32.32 1,600,118 -0.10(-0.30%)
Dec 04, 2012 32.37 32.47 32.13 32.42 1,017,023 +0.02(+0.07%)
Nov 30, 2012 32.54 32.54 32.25 32.39 1,491,634 -0.08(-0.25%)
Nov 29, 2012 32.38 32.52 32.22 32.48 1,328,759 +0.37(+1.14%)
Nov 28, 2012 31.75 32.12 31.53 32.11 1,240,717 +0.20(+0.63%)
Nov 27, 2012 31.89 32.12 31.84 31.91 1,223,149 -0.00(-0.01%)
Nov 26, 2012 31.72 31.91 31.65 31.91 1,960,998 +0.12(+0.37%)
Nov 23, 2012 31.55 31.80 31.53 31.80 733,541 +0.34(+1.07%)
Nov 21, 2012 31.41 31.48 31.28 31.46 1,285,621 +0.12(+0.38%)
Nov 20, 2012 31.21 31.36 31.07 31.34 1,311,028 +0.09(+0.30%)
Nov 19, 2012 30.88 31.26 30.85 31.25 2,598,278 +0.63(+2.05%)
Nov 16, 2012 30.37 30.67 30.12 30.62 1,428,580 +0.22(+0.71%)
Nov 15, 2012 30.54 30.65 30.17 30.40 3,211,043 -0.20(-0.67%)
Nov 14, 2012 31.18 31.22 30.53 30.61 1,789,832 -0.50(-1.61%)
Nov 13, 2012 31.09 31.41 31.05 31.11 1,449,017 -0.15(-0.49%)
Nov 12, 2012 31.40 31.44 31.22 31.26 1,324,397 -0.09(-0.28%)
Nov 09, 2012 31.18 31.58 31.13 31.35 2,812,254 +0.05(+0.15%)
Nov 08, 2012 31.74 31.82 31.30 31.30 4,808,648 -0.49(-1.55%)
Nov 07, 2012 32.14 32.14 31.62 31.80 2,386,113 -0.74(-2.28%)
Nov 06, 2012 32.34 32.62 32.25 32.54 747,197 +0.29(+0.91%)
Nov 05, 2012 32.01 32.27 31.90 32.25 957,440 +0.25(+0.80%)
Nov 02, 2012 32.58 32.60 31.99 31.99 1,058,474 -0.43(-1.34%)
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.