S&P Small-Cap Ishares Core ETF (NY: IJR )

108.40 USD +0.88 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 82.25 82.83 82.14 82.64 1,381,055 +0.24(+0.29%)
Jan 30, 2013 83.32 83.33 82.09 82.40 760,421 -1.00(-1.20%)
Jan 29, 2013 83.25 83.45 83.04 83.40 1,169,237 +0.04(+0.05%)
Jan 28, 2013 83.59 83.59 82.90 83.36 1,574,883 -0.05(-0.06%)
Jan 25, 2013 83.35 83.49 82.92 83.41 715,522 +0.47(+0.57%)
Jan 24, 2013 82.51 83.31 82.48 82.94 1,112,625 +0.53(+0.64%)
Jan 23, 2013 82.64 82.68 82.31 82.41 1,184,407 -0.23(-0.28%)
Jan 22, 2013 82.09 82.68 81.90 82.64 935,452 +0.61(+0.74%)
Jan 18, 2013 81.74 82.07 81.57 82.03 579,152 +0.30(+0.37%)
Jan 17, 2013 81.21 81.87 81.16 81.73 740,798 +0.92(+1.14%)
Jan 16, 2013 80.84 81.01 80.63 80.81 511,554 -0.17(-0.21%)
Jan 15, 2013 80.15 81.11 80.15 80.98 566,533 +0.34(+0.42%)
Jan 14, 2013 80.49 80.87 80.40 80.64 621,684 -0.05(-0.06%)
Jan 11, 2013 80.72 80.82 80.34 80.69 540,162 -0.07(-0.09%)
Jan 10, 2013 80.98 80.98 80.28 80.76 1,111,717 +0.11(+0.14%)
Jan 09, 2013 80.51 80.76 80.36 80.65 565,775 +0.41(+0.51%)
Jan 08, 2013 80.53 80.53 79.93 80.24 566,657 -0.17(-0.21%)
Jan 07, 2013 80.47 80.59 80.22 80.41 945,531 -0.38(-0.47%)
Jan 04, 2013 80.58 80.97 80.34 80.79 1,299,208 +0.52(+0.65%)
Jan 03, 2013 80.38 80.79 80.00 80.27 1,380,263 -0.04(-0.05%)
Jan 02, 2013 80.11 80.35 79.76 80.31 1,685,674 +2.21(+2.83%)
Dec 31, 2012 76.78 78.29 76.50 78.10 1,728,105 +1.46(+1.91%)
Dec 28, 2012 76.80 77.38 76.61 76.64 765,527 -0.52(-0.67%)
Dec 27, 2012 77.25 77.34 76.15 77.16 1,133,531 +0.08(+0.10%)
Dec 26, 2012 77.94 77.94 77.08 77.08 1,066,031 -0.68(-0.87%)
Dec 24, 2012 77.99 78.10 77.54 77.76 910,841 -0.30(-0.38%)
Dec 21, 2012 77.16 78.06 77.01 78.06 1,066,910 -0.24(-0.31%)
Dec 20, 2012 77.96 78.39 77.68 78.30 2,567,050 +0.46(+0.59%)
Dec 19, 2012 78.05 78.36 77.65 77.84 1,724,476 -0.62(-0.79%)
Dec 18, 2012 77.59 78.52 77.32 78.46 1,401,903 +1.24(+1.61%)
Dec 17, 2012 76.43 77.26 76.38 77.22 787,432 +0.93(+1.22%)
Dec 14, 2012 76.28 76.62 76.02 76.29 801,022 -0.15(-0.20%)
Dec 13, 2012 76.91 77.09 76.13 76.44 785,877 -0.40(-0.52%)
Dec 12, 2012 77.59 77.65 76.69 76.84 2,767,150 -0.39(-0.50%)
Dec 11, 2012 76.99 77.41 76.86 77.23 1,266,023 +0.67(+0.88%)
Dec 10, 2012 76.37 76.69 76.29 76.56 672,884 +0.30(+0.39%)
Dec 07, 2012 76.64 76.64 75.96 76.26 721,708 +0.00(+0.00%)
Dec 06, 2012 76.13 76.38 75.75 76.26 742,814 +0.14(+0.18%)
Dec 05, 2012 76.65 76.65 75.63 76.12 679,363 -0.23(-0.30%)
Dec 04, 2012 76.25 76.48 75.68 76.35 431,798 +0.05(+0.07%)
Nov 30, 2012 76.64 76.64 75.96 76.30 633,304 -0.19(-0.25%)
Nov 29, 2012 76.27 76.59 75.90 76.49 564,152 +0.86(+1.14%)
Nov 28, 2012 74.79 75.65 74.26 75.63 526,772 +0.47(+0.63%)
Nov 27, 2012 75.10 75.66 75.00 75.16 519,313 -0.01(-0.01%)
Nov 26, 2012 74.70 75.17 74.54 75.17 832,582 +0.28(+0.37%)
Nov 23, 2012 74.30 74.89 74.27 74.89 311,440 +0.79(+1.07%)
Nov 21, 2012 73.99 74.14 73.68 74.10 545,837 +0.28(+0.38%)
Nov 20, 2012 73.51 73.87 73.18 73.82 556,624 +0.22(+0.30%)
Nov 19, 2012 72.74 73.62 72.67 73.60 1,103,152 +1.48(+2.05%)
Nov 16, 2012 71.54 72.24 70.94 72.12 606,533 +0.51(+0.71%)
Nov 15, 2012 71.93 72.19 71.07 71.61 1,363,314 -0.48(-0.67%)
Nov 14, 2012 73.45 73.53 71.90 72.09 759,910 -1.18(-1.61%)
Nov 13, 2012 73.22 73.99 73.13 73.27 615,210 -0.36(-0.49%)
Nov 12, 2012 73.95 74.06 73.53 73.63 562,300 -0.21(-0.28%)
Nov 09, 2012 73.45 74.38 73.32 73.84 1,194,000 +0.11(+0.15%)
Nov 08, 2012 74.75 74.94 73.73 73.73 2,041,610 -1.16(-1.55%)
Nov 07, 2012 75.70 75.71 74.48 74.89 1,013,073 -1.75(-2.28%)
Nov 06, 2012 76.17 76.83 75.95 76.64 317,238 +0.69(+0.91%)
Nov 05, 2012 75.40 76.01 75.13 75.95 406,501 +0.60(+0.80%)
Nov 02, 2012 76.73 76.78 75.34 75.35 449,397 -1.02(-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.