Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 44.82 44.96 44.48 44.58 3,700,034 -0.23(-0.52%)
Oct 30, 2013 45.40 45.40 44.71 44.82 1,557,324 -0.51(-1.12%)
Oct 29, 2013 45.35 45.40 45.02 45.33 1,247,223 +0.17(+0.38%)
Oct 28, 2013 45.24 45.24 44.92 45.15 890,845 +0.03(+0.08%)
Oct 25, 2013 45.17 45.20 44.91 45.12 1,257,930 +0.06(+0.12%)
Oct 24, 2013 44.89 45.14 44.75 45.06 853,520 +0.24(+0.54%)
Oct 23, 2013 44.66 44.86 44.55 44.82 2,187,495 -0.06(-0.14%)
Oct 22, 2013 44.96 45.17 44.70 44.89 1,804,924 +0.10(+0.22%)
Oct 21, 2013 44.92 45.11 44.70 44.79 1,482,057 -0.05(-0.12%)
Oct 18, 2013 44.55 44.86 44.36 44.84 1,146,706 +0.54(+1.22%)
Oct 17, 2013 43.77 44.30 43.67 44.30 2,160,366 +0.40(+0.90%)
Oct 16, 2013 43.75 43.97 43.62 43.90 1,997,945 +0.45(+1.03%)
Oct 15, 2013 43.76 43.81 43.32 43.45 2,961,109 -0.38(-0.87%)
Oct 14, 2013 43.41 43.88 43.26 43.83 2,605,185 +0.23(+0.52%)
Oct 11, 2013 42.94 43.60 42.84 43.60 2,923,008 +0.64(+1.50%)
Oct 10, 2013 42.57 43.02 42.47 42.96 2,097,268 +0.97(+2.32%)
Oct 09, 2013 42.16 42.28 41.78 41.99 2,438,482 -0.05(-0.12%)
Oct 08, 2013 42.63 42.72 42.01 42.04 4,039,575 -0.54(-1.28%)
Oct 07, 2013 42.66 42.89 42.58 42.58 1,285,553 -0.51(-1.19%)
Oct 04, 2013 42.86 43.20 42.75 43.10 1,738,912 +0.28(+0.67%)
Oct 03, 2013 43.22 43.22 42.55 42.81 1,689,740 -0.49(-1.13%)
Oct 02, 2013 43.29 43.39 43.08 43.30 1,717,197 -0.24(-0.55%)
Oct 01, 2013 43.06 43.60 43.03 43.54 3,356,063 +0.50(+1.15%)
Sep 30, 2013 42.50 43.07 42.40 43.04 7,247,306 +0.11(+0.26%)
Sep 27, 2013 42.89 43.09 42.83 42.93 1,446,858 -0.21(-0.49%)
Sep 26, 2013 43.02 43.27 42.85 43.14 2,113,619 +0.25(+0.59%)
Sep 25, 2013 42.96 43.26 42.82 42.89 2,551,309 -0.06(-0.14%)
Sep 24, 2013 42.91 43.29 42.65 42.95 2,340,071 +0.10(+0.24%)
Sep 23, 2013 42.81 42.92 42.51 42.85 4,148,377 +0.03(+0.06%)
Sep 20, 2013 43.02 43.02 42.80 42.82 2,377,091 -0.07(-0.17%)
Sep 19, 2013 43.11 43.20 42.82 42.89 2,778,824 -0.08(-0.19%)
Sep 18, 2013 42.60 43.18 42.24 42.98 1,840,206 +0.41(+0.96%)
Sep 17, 2013 42.27 42.57 42.25 42.57 1,199,235 +0.35(+0.83%)
Sep 16, 2013 42.59 42.59 42.21 42.22 1,405,057 +0.06(+0.14%)
Sep 13, 2013 42.05 42.17 41.84 42.16 1,194,247 +0.25(+0.60%)
Sep 12, 2013 42.18 42.19 41.89 41.91 1,152,832 -0.29(-0.68%)
Sep 11, 2013 42.10 42.30 42.00 42.20 2,482,058 +0.06(+0.15%)
Sep 10, 2013 42.06 42.15 41.86 42.13 1,854,408 +0.40(+0.96%)
Sep 09, 2013 41.27 41.77 41.27 41.73 1,370,919 +0.61(+1.48%)
Sep 06, 2013 41.22 41.34 40.53 41.13 1,970,938 +0.06(+0.14%)
Sep 05, 2013 41.06 41.22 40.96 41.07 1,252,320 +0.09(+0.21%)
Sep 04, 2013 40.74 41.04 40.60 40.98 1,776,747 +0.27(+0.67%)
Sep 03, 2013 41.05 41.24 40.36 40.71 3,345,079 +0.16(+0.40%)
Aug 30, 2013 41.15 41.16 40.45 40.55 1,406,238 -0.56(-1.36%)
Aug 29, 2013 40.74 41.26 40.71 41.11 1,335,838 +0.38(+0.93%)
Aug 28, 2013 40.61 40.90 40.58 40.73 1,886,851 +0.04(+0.11%)
Aug 27, 2013 41.04 41.28 40.63 40.69 2,146,444 -0.88(-2.12%)
Aug 26, 2013 41.72 41.85 41.45 41.57 1,791,456 -0.08(-0.19%)
Aug 23, 2013 41.68 41.71 41.40 41.65 1,590,964 +0.10(+0.25%)
Aug 22, 2013 41.14 41.57 41.12 41.54 1,329,295 +0.56(+1.36%)
Aug 21, 2013 41.13 41.38 40.82 40.98 1,716,245 -0.27(-0.66%)
Aug 20, 2013 40.66 41.34 40.64 41.25 2,811,172 +0.61(+1.49%)
Aug 19, 2013 40.96 41.08 40.65 40.65 1,398,828 -0.37(-0.90%)
Aug 16, 2013 41.07 41.25 40.96 41.02 1,916,816 -0.18(-0.45%)
Aug 15, 2013 41.51 41.55 41.10 41.20 2,233,366 -0.68(-1.62%)
Aug 14, 2013 42.06 42.15 41.88 41.88 2,431,146 -0.16(-0.39%)
Aug 13, 2013 42.13 42.13 41.78 42.05 1,044,202 -0.01(-0.03%)
Aug 12, 2013 41.58 42.06 41.53 42.06 1,509,900 +0.25(+0.61%)
Aug 09, 2013 41.79 41.97 41.61 41.81 1,347,595 -0.03(-0.06%)
Aug 08, 2013 41.94 41.99 41.64 41.83 1,903,914 +0.20(+0.48%)
Aug 07, 2013 41.75 41.97 41.57 41.63 1,646,245 -0.28(-0.66%)
Aug 06, 2013 42.23 42.23 41.81 41.91 1,232,726 -0.37(-0.89%)
Aug 05, 2013 42.08 42.31 42.00 42.28 1,636,137 +0.17(+0.41%)
Aug 02, 2013 41.96 42.12 41.84 42.11 1,591,403 +0.03(+0.08%)
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.