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

110.49 USD -2.32 (-2.06%)
Official Closing Price Updated: 6:30 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 86.45 86.97 86.13 86.92 1,343,080 +0.57(+0.66%)
Apr 29, 2013 86.27 86.64 86.05 86.35 398,064 +0.48(+0.56%)
Apr 26, 2013 86.23 86.34 85.82 85.87 550,029 -0.47(-0.54%)
Apr 25, 2013 86.08 86.88 85.99 86.34 479,897 +0.54(+0.63%)
Apr 24, 2013 85.32 85.88 85.13 85.80 867,850 +0.54(+0.63%)
Apr 23, 2013 84.58 85.29 84.35 85.26 661,997 +1.33(+1.58%)
Apr 22, 2013 83.99 84.14 82.47 83.93 532,153 +0.12(+0.14%)
Apr 19, 2013 83.21 84.00 82.59 83.81 988,889 +0.95(+1.15%)
Apr 18, 2013 83.50 83.85 82.51 82.86 1,031,762 -0.51(-0.61%)
Apr 17, 2013 84.19 84.19 82.68 83.37 1,390,789 -1.43(-1.69%)
Apr 16, 2013 84.03 84.88 83.74 84.80 830,378 +1.35(+1.62%)
Apr 15, 2013 85.84 86.04 83.14 83.45 1,221,393 -2.95(-3.41%)
Apr 12, 2013 86.47 86.73 85.88 86.40 824,282 -0.38(-0.44%)
Apr 11, 2013 86.63 87.29 86.61 86.78 385,426 +0.04(+0.05%)
Apr 10, 2013 85.59 86.91 85.50 86.74 782,337 +1.46(+1.71%)
Apr 09, 2013 85.85 85.86 85.20 85.28 799,582 -0.35(-0.41%)
Apr 08, 2013 84.95 85.68 84.63 85.63 564,632 +0.69(+0.81%)
Apr 05, 2013 83.90 84.96 83.81 84.94 835,094 -0.14(-0.16%)
Apr 04, 2013 84.45 85.12 84.30 85.08 717,114 +0.68(+0.81%)
Apr 03, 2013 85.84 85.99 84.23 84.40 820,788 -1.26(-1.47%)
Apr 02, 2013 86.65 86.76 85.47 85.66 998,865 -0.48(-0.56%)
Apr 01, 2013 86.90 87.18 85.63 86.14 1,550,332 -0.92(-1.06%)
Mar 28, 2013 87.06 87.41 86.90 87.06 667,373 +0.01(+0.01%)
Mar 27, 2013 86.52 87.12 86.12 87.05 674,327 +0.02(+0.02%)
Mar 26, 2013 87.05 87.22 86.66 87.03 508,194 +0.27(+0.31%)
Mar 25, 2013 86.95 87.50 86.18 86.76 906,923 -0.14(-0.16%)
Mar 22, 2013 87.04 87.12 86.79 86.90 524,115 +0.25(+0.29%)
Mar 21, 2013 86.90 87.22 86.33 86.65 2,045,993 -0.76(-0.87%)
Mar 20, 2013 87.13 87.44 87.05 87.41 478,404 +0.75(+0.87%)
Mar 19, 2013 87.11 87.35 85.95 86.66 2,012,882 -0.28(-0.32%)
Mar 18, 2013 86.65 87.26 86.50 86.94 1,328,690 -0.52(-0.59%)
Mar 15, 2013 87.15 87.64 87.11 87.46 1,057,171 +0.02(+0.02%)
Mar 14, 2013 86.68 87.44 86.60 87.44 895,047 +0.93(+1.08%)
Mar 13, 2013 86.09 86.62 85.90 86.51 580,908 +0.47(+0.55%)
Mar 12, 2013 86.18 86.37 85.85 86.04 877,228 -0.36(-0.42%)
Mar 11, 2013 86.29 86.40 86.01 86.40 1,551,101 -0.04(-0.05%)
Mar 08, 2013 86.39 86.46 85.69 86.44 815,305 +0.74(+0.86%)
Mar 07, 2013 85.34 85.72 85.22 85.70 723,657 +0.41(+0.48%)
Mar 06, 2013 85.21 85.39 85.02 85.29 555,534 +0.28(+0.33%)
Mar 05, 2013 84.55 85.26 84.49 85.01 864,584 +0.89(+1.06%)
Mar 04, 2013 83.99 84.23 83.35 84.12 623,949 -0.05(-0.06%)
Mar 01, 2013 83.30 84.33 82.70 84.17 877,003 +0.36(+0.43%)
Feb 28, 2013 83.79 84.28 83.62 83.81 935,356 +0.19(+0.23%)
Feb 27, 2013 82.74 84.08 82.69 83.62 652,798 +0.92(+1.11%)
Feb 26, 2013 82.71 83.05 82.19 82.70 741,637 +0.35(+0.43%)
Feb 25, 2013 84.58 84.64 82.31 82.35 550,534 -1.84(-2.19%)
Feb 22, 2013 83.74 84.19 83.66 84.19 562,501 +0.84(+1.01%)
Feb 21, 2013 84.05 84.09 82.86 83.35 1,020,047 -0.77(-0.92%)
Feb 20, 2013 85.74 85.78 84.05 84.12 539,623 -1.60(-1.87%)
Feb 19, 2013 84.94 85.72 84.94 85.72 1,652,638 +0.93(+1.10%)
Feb 15, 2013 84.86 85.12 84.60 84.79 314,424 -0.12(-0.14%)
Feb 14, 2013 84.51 85.09 84.40 84.91 430,581 +0.26(+0.31%)
Feb 13, 2013 84.48 84.71 84.21 84.65 605,485 +0.27(+0.32%)
Feb 12, 2013 84.04 84.50 83.96 84.38 456,223 +0.38(+0.45%)
Feb 11, 2013 84.13 84.13 83.61 84.00 745,011 -0.10(-0.12%)
Feb 08, 2013 83.66 84.23 83.63 84.10 1,103,397 +0.53(+0.63%)
Feb 07, 2013 83.60 83.78 83.00 83.57 834,345 -0.16(-0.19%)
Feb 06, 2013 82.91 83.74 82.82 83.73 573,647 +1.14(+1.38%)
Feb 04, 2013 83.11 83.37 82.46 82.59 876,297 -0.98(-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.