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 (%)
Feb 28, 2013 35.85 36.06 35.77 35.86 2,186,363 +0.08(+0.23%)
Feb 27, 2013 35.40 35.97 35.38 35.77 1,525,893 +0.39(+1.11%)
Feb 26, 2013 35.38 35.53 35.16 35.38 1,733,551 +0.15(+0.43%)
Feb 25, 2013 36.18 36.21 35.21 35.23 1,286,854 -0.79(-2.19%)
Feb 22, 2013 35.83 36.02 35.79 36.02 1,314,827 +0.36(+1.01%)
Feb 21, 2013 35.96 35.97 35.45 35.66 2,384,325 -0.33(-0.92%)
Feb 20, 2013 36.68 36.70 35.96 35.99 1,261,350 -0.68(-1.87%)
Feb 19, 2013 36.34 36.67 36.34 36.67 3,862,986 +0.40(+1.10%)
Feb 15, 2013 36.30 36.42 36.19 36.27 734,955 -0.05(-0.14%)
Feb 14, 2013 36.15 36.40 36.11 36.33 1,006,468 +0.11(+0.31%)
Feb 13, 2013 36.14 36.24 36.03 36.21 1,415,300 +0.12(+0.32%)
Feb 12, 2013 35.95 36.15 35.92 36.10 1,066,406 +0.16(+0.45%)
Feb 11, 2013 35.99 35.99 35.77 35.94 1,741,438 -0.04(-0.12%)
Feb 08, 2013 35.79 36.03 35.78 35.98 2,579,153 +0.23(+0.63%)
Feb 07, 2013 35.77 35.84 35.51 35.75 1,950,253 -0.07(-0.19%)
Feb 06, 2013 35.47 35.83 35.43 35.82 1,340,880 +0.49(+1.38%)
Feb 04, 2013 35.56 35.67 35.28 35.33 2,048,314 -0.42(-1.17%)
Feb 01, 2013 35.62 35.87 35.52 35.75 1,859,559 +0.40(+1.13%)
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%)
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.