Skip to main content

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

115.86 UNCHANGED
Streaming Delayed 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%)
May 01, 2013 37.97 37.99 37.20 37.21 2,736,438 -0.85(-2.24%)
Apr 30, 2013 37.86 38.09 37.72 38.07 3,066,725 +0.25(+0.66%)
Apr 29, 2013 37.78 37.94 37.69 37.82 908,920 +0.21(+0.56%)
Apr 26, 2013 37.76 37.81 37.59 37.61 1,255,910 -0.21(-0.54%)
Apr 25, 2013 37.70 38.05 37.66 37.81 1,095,774 +0.24(+0.63%)
Apr 24, 2013 37.37 37.61 37.28 37.58 1,981,607 +0.24(+0.63%)
Apr 23, 2013 37.04 37.35 36.94 37.34 1,511,572 +0.58(+1.58%)
Apr 22, 2013 36.78 36.85 36.12 36.76 1,215,093 +0.05(+0.14%)
Apr 19, 2013 36.44 36.79 36.17 36.70 2,257,982 +0.42(+1.15%)
Apr 18, 2013 36.57 36.72 36.14 36.29 2,355,877 -0.22(-0.61%)
Apr 17, 2013 36.87 36.87 36.21 36.51 3,175,662 -0.63(-1.69%)
Apr 16, 2013 36.80 37.17 36.67 37.14 1,896,046 +0.59(+1.62%)
Apr 15, 2013 37.59 37.68 36.41 36.55 2,788,871 -1.29(-3.41%)
Apr 12, 2013 37.87 37.98 37.61 37.84 1,882,126 -0.17(-0.44%)
Apr 11, 2013 37.94 38.23 37.93 38.01 880,063 +0.02(+0.05%)
Apr 10, 2013 37.48 38.06 37.44 37.99 1,786,351 +0.64(+1.71%)
Apr 09, 2013 37.60 37.60 37.31 37.35 1,825,728 -0.15(-0.41%)
Apr 08, 2013 37.21 37.52 37.06 37.50 1,289,254 +0.30(+0.81%)
Apr 05, 2013 36.74 37.21 36.70 37.20 1,906,814 -0.06(-0.16%)
Apr 04, 2013 36.99 37.28 36.92 37.26 1,637,424 +0.30(+0.81%)
Apr 03, 2013 37.59 37.66 36.89 36.96 1,874,148 -0.55(-1.47%)
Apr 02, 2013 37.95 38.00 37.43 37.52 2,280,761 -0.21(-0.56%)
Apr 01, 2013 38.06 38.18 37.50 37.73 3,539,955 -0.40(-1.06%)
Mar 28, 2013 38.13 38.28 38.06 38.13 1,523,848 +0.00(+0.01%)
Mar 27, 2013 37.89 38.15 37.72 38.12 1,539,726 +0.01(+0.02%)
Mar 26, 2013 38.12 38.20 37.95 38.12 1,160,386 +0.12(+0.31%)
Mar 25, 2013 38.08 38.32 37.74 38.00 2,070,825 -0.01(-0.03%)
Mar 22, 2013 38.07 38.10 37.96 38.01 1,198,311 +0.11(+0.29%)
Mar 21, 2013 38.01 38.15 37.76 37.90 4,677,859 -0.33(-0.87%)
Mar 20, 2013 38.11 38.24 38.07 38.23 1,093,799 +0.33(+0.87%)
Mar 19, 2013 38.10 38.20 37.59 37.90 4,602,156 -0.12(-0.32%)
Mar 18, 2013 37.90 38.17 37.83 38.03 3,037,852 -0.23(-0.59%)
Mar 15, 2013 38.12 38.33 38.10 38.25 2,417,064 +0.01(+0.02%)
Mar 14, 2013 37.91 38.24 37.88 38.24 2,046,392 +0.41(+1.07%)
Mar 13, 2013 37.65 37.89 37.57 37.84 1,328,160 +0.21(+0.55%)
Mar 12, 2013 37.69 37.78 37.55 37.63 2,005,651 -0.16(-0.42%)
Mar 11, 2013 37.74 37.79 37.62 37.79 3,546,362 -0.02(-0.05%)
Mar 08, 2013 37.79 37.82 37.48 37.81 1,864,074 +0.32(+0.86%)
Mar 07, 2013 37.33 37.49 37.27 37.48 1,654,534 +0.18(+0.48%)
Mar 06, 2013 37.27 37.35 37.19 37.30 1,270,146 +0.12(+0.33%)
Mar 05, 2013 36.98 37.29 36.95 37.18 1,976,743 +0.39(+1.06%)
Mar 04, 2013 36.74 36.84 36.46 36.79 1,426,566 -0.02(-0.06%)
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.