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 (%)
Apr 30, 2013 37.08 37.30 36.94 37.28 3,131,170 +0.24(+0.66%)
Apr 29, 2013 37.00 37.16 36.91 37.04 928,020 +0.21(+0.56%)
Apr 26, 2013 36.99 37.03 36.81 36.83 1,282,302 -0.20(-0.54%)
Apr 25, 2013 36.92 37.27 36.88 37.03 1,118,800 +0.23(+0.63%)
Apr 24, 2013 36.60 36.84 36.52 36.80 2,023,249 +0.23(+0.63%)
Apr 23, 2013 36.28 36.58 36.18 36.57 1,543,337 +0.57(+1.58%)
Apr 22, 2013 36.03 36.09 35.37 36.00 1,240,627 +0.05(+0.14%)
Apr 19, 2013 35.69 36.03 35.43 35.95 2,305,432 +0.41(+1.15%)
Apr 18, 2013 35.82 35.97 35.39 35.54 2,405,383 -0.22(-0.61%)
Apr 17, 2013 36.11 36.11 35.46 35.76 3,242,395 -0.61(-1.69%)
Apr 16, 2013 36.04 36.41 35.92 36.37 1,935,889 +0.58(+1.62%)
Apr 15, 2013 36.82 36.91 35.66 35.79 2,847,477 -1.27(-3.41%)
Apr 12, 2013 37.09 37.20 36.84 37.06 1,921,677 -0.16(-0.44%)
Apr 11, 2013 37.16 37.44 37.15 37.22 898,557 +0.02(+0.05%)
Apr 10, 2013 36.71 37.28 36.67 37.21 1,823,890 +0.63(+1.71%)
Apr 09, 2013 36.82 36.83 36.55 36.58 1,864,093 -0.15(-0.41%)
Apr 08, 2013 36.44 36.75 36.30 36.73 1,316,346 +0.30(+0.81%)
Apr 05, 2013 35.99 36.44 35.95 36.43 1,946,884 -0.06(-0.16%)
Apr 04, 2013 36.22 36.51 36.16 36.49 1,671,833 +0.29(+0.81%)
Apr 03, 2013 36.82 36.88 36.13 36.20 1,913,532 -0.54(-1.47%)
Apr 02, 2013 37.17 37.21 36.66 36.74 2,328,689 -0.21(-0.56%)
Apr 01, 2013 37.27 37.39 36.73 36.95 3,614,344 -0.39(-1.06%)
Mar 28, 2013 37.34 37.49 37.27 37.34 1,555,870 +0.00(+0.01%)
Mar 27, 2013 37.11 37.37 36.94 37.34 1,572,082 +0.01(+0.02%)
Mar 26, 2013 37.34 37.41 37.17 37.33 1,184,770 +0.12(+0.31%)
Mar 25, 2013 37.30 37.53 36.97 37.21 2,114,341 +0.04(+0.10%)
Mar 22, 2013 37.24 37.27 37.13 37.18 1,225,101 +0.11(+0.29%)
Mar 21, 2013 37.18 37.31 36.93 37.07 4,782,440 -0.33(-0.87%)
Mar 20, 2013 37.28 37.41 37.24 37.40 1,118,253 +0.32(+0.87%)
Mar 19, 2013 37.27 37.37 36.77 37.07 4,705,044 -0.12(-0.32%)
Mar 18, 2013 37.07 37.33 37.01 37.19 3,105,768 -0.22(-0.59%)
Mar 15, 2013 37.28 37.49 37.27 37.42 2,471,101 +0.01(+0.02%)
Mar 14, 2013 37.08 37.41 37.05 37.41 2,092,142 +0.40(+1.07%)
Mar 13, 2013 36.83 37.06 36.75 37.01 1,357,853 +0.20(+0.55%)
Mar 12, 2013 36.87 36.95 36.73 36.81 2,050,491 -0.15(-0.42%)
Mar 11, 2013 36.92 36.96 36.79 36.96 3,625,646 -0.02(-0.05%)
Mar 08, 2013 36.96 36.99 36.66 36.98 1,905,748 +0.32(+0.86%)
Mar 07, 2013 36.51 36.67 36.46 36.66 1,691,524 +0.18(+0.48%)
Mar 06, 2013 36.45 36.53 36.37 36.49 1,298,542 +0.12(+0.33%)
Mar 05, 2013 36.17 36.48 36.15 36.37 2,020,936 +0.38(+1.06%)
Mar 04, 2013 35.93 36.03 35.66 35.99 1,458,459 -0.02(-0.06%)
Mar 01, 2013 35.64 36.08 35.38 36.01 2,049,965 +0.15(+0.43%)
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%)
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.