Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 47.34 47.22 47.22 47.22 2,111,844 +0.02(+0.04%)
Dec 30, 2013 47.26 47.35 47.13 47.20 1,367,459 -0.02(-0.04%)
Dec 27, 2013 47.55 47.55 47.09 47.22 1,446,576 -0.06(-0.13%)
Dec 26, 2013 47.46 47.53 47.22 47.28 1,919,786 +0.08(+0.17%)
Dec 24, 2013 47.13 47.35 47.11 47.20 1,563,719 +0.15(+0.32%)
Dec 23, 2013 46.93 47.10 46.78 47.05 3,052,505 +0.43(+0.92%)
Dec 20, 2013 45.90 46.72 45.90 46.62 3,466,105 +0.78(+1.70%)
Dec 19, 2013 46.21 46.25 45.81 45.84 3,343,390 -0.41(-0.89%)
Dec 18, 2013 45.69 46.25 45.35 46.25 2,097,864 +0.59(+1.29%)
Dec 17, 2013 45.77 45.92 45.40 45.66 2,765,804 -0.08(-0.18%)
Dec 16, 2013 45.45 45.79 45.31 45.74 1,770,398 +0.54(+1.19%)
Dec 13, 2013 45.13 45.36 44.94 45.20 1,674,259 +0.16(+0.36%)
Dec 12, 2013 44.99 45.27 44.92 45.04 1,613,097 +0.08(+0.17%)
Dec 11, 2013 45.65 45.65 44.86 44.96 2,567,242 -0.60(-1.33%)
Dec 10, 2013 45.96 46.08 45.55 45.57 2,588,334 -0.46(-1.00%)
Dec 09, 2013 46.15 46.32 45.89 46.03 2,743,715 -0.06(-0.14%)
Dec 06, 2013 46.15 46.33 46.02 46.09 992,129 +0.34(+0.75%)
Dec 05, 2013 45.61 45.88 45.52 45.75 1,426,052 +0.11(+0.25%)
Dec 04, 2013 45.62 46.07 45.21 45.64 2,050,403 -0.20(-0.43%)
Dec 03, 2013 45.93 46.11 45.61 45.83 3,368,124 -0.20(-0.44%)
Dec 02, 2013 46.65 46.71 45.90 46.04 1,928,061 -0.54(-1.17%)
Nov 29, 2013 46.81 46.83 46.57 46.58 1,065,732 -0.02(-0.05%)
Nov 27, 2013 46.39 46.63 46.25 46.60 1,634,758 +0.29(+0.63%)
Nov 26, 2013 46.07 46.39 45.97 46.31 1,314,116 +0.33(+0.71%)
Nov 25, 2013 46.09 46.15 45.87 45.98 1,260,993 +0.03(+0.08%)
Nov 22, 2013 45.80 46.02 45.67 45.95 2,666,637 +0.14(+0.31%)
Nov 21, 2013 45.20 45.82 45.10 45.80 1,572,441 +0.84(+1.86%)
Nov 20, 2013 45.28 45.30 44.79 44.97 1,728,912 -0.04(-0.10%)
Nov 19, 2013 45.29 45.49 44.88 45.01 4,607,318 -0.26(-0.57%)
Nov 18, 2013 45.59 45.70 45.11 45.27 2,710,958 -0.18(-0.39%)
Nov 15, 2013 45.35 45.47 45.13 45.45 2,263,150 +0.17(+0.38%)
Nov 14, 2013 45.29 45.33 44.98 45.27 1,686,742 -0.02(-0.04%)
Nov 13, 2013 44.63 45.30 44.61 45.29 1,183,954 +0.41(+0.91%)
Nov 12, 2013 44.79 44.91 44.61 44.88 2,324,622 +0.00(+0.01%)
Nov 11, 2013 44.82 45.02 44.64 44.88 2,646,855 +0.03(+0.08%)
Nov 08, 2013 44.09 44.92 44.09 44.84 2,095,070 +0.75(+1.70%)
Nov 07, 2013 45.05 45.05 44.04 44.09 2,806,407 -0.72(-1.60%)
Nov 06, 2013 45.11 45.17 44.72 44.81 1,330,167 -0.05(-0.11%)
Nov 05, 2013 44.80 44.98 44.56 44.86 1,237,689 -0.11(-0.24%)
Nov 04, 2013 44.58 45.02 44.42 44.96 2,439,549 +0.56(+1.27%)
Nov 01, 2013 44.67 44.77 44.09 44.40 1,901,662 -0.19(-0.42%)
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%)
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.