Skip to main content

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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 39.94 40.15 39.71 39.71 1,642,242 -0.39(-0.98%)
May 30, 2013 40.00 40.23 39.91 40.11 1,247,178 +0.23(+0.57%)
May 29, 2013 40.09 40.18 39.64 39.88 1,147,905 -0.46(-1.14%)
May 28, 2013 40.38 40.70 40.09 40.34 1,897,393 +0.55(+1.38%)
May 24, 2013 39.61 39.84 39.35 39.79 2,212,014 +0.00(+0.00%)
May 23, 2013 39.41 39.85 39.28 39.79 2,071,368 -0.07(-0.18%)
May 22, 2013 40.55 40.85 39.62 39.86 2,565,703 -0.61(-1.50%)
May 21, 2013 40.44 40.58 40.31 40.47 1,373,219 +0.06(+0.15%)
May 20, 2013 40.24 40.57 40.21 40.41 923,372 +0.10(+0.24%)
May 17, 2013 40.02 40.33 39.99 40.31 1,281,344 +0.48(+1.21%)
May 16, 2013 39.90 40.10 39.73 39.83 1,780,305 -0.17(-0.42%)
May 15, 2013 39.79 40.13 39.72 40.00 1,529,214 +0.63(+1.61%)
May 13, 2013 39.39 39.49 39.24 39.36 622,202 -0.08(-0.20%)
May 10, 2013 39.16 39.46 39.10 39.44 1,235,682 +0.35(+0.91%)
May 09, 2013 39.18 39.26 38.97 39.09 658,781 -0.12(-0.30%)
May 08, 2013 38.96 39.24 38.89 39.21 1,687,334 +0.16(+0.40%)
May 07, 2013 38.73 39.06 38.60 39.05 1,117,927 +0.37(+0.96%)
May 06, 2013 38.50 38.71 38.47 38.68 939,378 +0.20(+0.51%)
May 03, 2013 38.26 38.70 37.81 38.48 1,933,084 +0.67(+1.76%)
May 02, 2013 37.41 37.87 37.36 37.81 2,438,317 +0.60(+1.61%)
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.