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

111.76 USD +3.09 (+2.84%)
Streaming Delayed Price Updated: 1:57 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 107.77 107.90 107.00 107.30 609,034 -0.47(-0.44%)
May 29, 2014 107.92 107.97 107.15 107.77 959,401 +0.25(+0.23%)
May 28, 2014 108.25 108.41 107.17 107.52 601,528 -0.68(-0.63%)
May 27, 2014 107.49 108.56 107.23 108.20 538,140 +1.35(+1.26%)
May 23, 2014 105.64 106.85 106.85 106.85 665,800 +0.84(+0.79%)
May 22, 2014 105.01 106.04 104.83 106.01 185,037 +1.18(+1.13%)
May 21, 2014 104.92 105.25 103.80 104.83 1,055,279 +0.46(+0.44%)
May 20, 2014 105.69 105.69 103.80 104.37 512,382 -1.48(-1.40%)
May 19, 2014 104.64 106.20 104.51 105.85 650,501 +0.87(+0.83%)
May 16, 2014 104.20 105.00 103.64 104.98 340,524 +0.82(+0.79%)
May 15, 2014 104.22 104.49 102.81 104.16 816,913 -0.60(-0.57%)
May 14, 2014 106.43 106.43 104.56 104.76 1,130,677 -1.90(-1.78%)
May 13, 2014 107.57 108.00 106.62 106.66 771,413 -1.17(-1.09%)
May 12, 2014 105.98 108.29 105.98 107.83 1,304,878 +2.25(+2.13%)
May 09, 2014 104.59 105.65 104.13 105.58 1,211,788 +0.81(+0.77%)
May 08, 2014 105.56 106.62 104.44 104.77 704,939 -0.82(-0.78%)
May 07, 2014 105.22 105.71 104.00 105.59 742,807 +0.42(+0.40%)
May 06, 2014 106.43 106.63 105.11 105.17 804,024 -1.76(-1.65%)
May 05, 2014 106.48 107.17 105.69 106.93 863,427 -0.19(-0.18%)
May 02, 2014 106.90 108.15 106.76 107.12 478,214 +0.24(+0.22%)
May 01, 2014 107.06 107.63 105.72 106.88 778,809 -0.25(-0.23%)
Apr 30, 2014 105.99 107.15 105.24 107.13 931,543 +0.75(+0.71%)
Apr 29, 2014 106.59 107.23 106.27 106.38 644,930 +0.25(+0.24%)
Apr 28, 2014 107.18 107.51 104.83 106.13 722,496 -0.58(-0.54%)
Apr 25, 2014 107.89 108.66 106.43 106.71 915,568 -1.60(-1.48%)
Apr 24, 2014 109.11 109.31 107.69 108.31 685,673 -0.31(-0.29%)
Apr 23, 2014 109.22 109.53 108.59 108.62 1,122,523 -0.66(-0.60%)
Apr 22, 2014 108.53 109.56 108.26 109.28 515,185 +0.90(+0.83%)
Apr 21, 2014 108.14 108.41 107.42 108.38 547,818 +0.48(+0.44%)
Apr 17, 2014 107.14 107.90 107.90 107.90 466,000 +0.49(+0.46%)
Apr 16, 2014 107.07 107.42 106.51 107.41 1,734,681 +1.03(+0.97%)
Apr 15, 2014 106.47 106.87 104.36 106.38 1,587,717 +0.33(+0.31%)
Apr 14, 2014 106.29 106.94 105.12 106.05 877,063 +0.52(+0.49%)
Apr 11, 2014 105.98 107.00 105.09 105.53 684,009 -1.26(-1.18%)
Apr 10, 2014 109.36 109.51 106.38 106.79 982,155 -2.73(-2.49%)
Apr 09, 2014 108.65 109.53 108.09 109.52 1,882,272 +1.13(+1.04%)
Apr 08, 2014 107.63 108.90 107.18 108.39 1,021,233 +0.84(+0.78%)
Apr 07, 2014 108.72 108.74 107.02 107.55 891,666 -1.43(-1.31%)
Apr 04, 2014 111.93 112.06 108.61 108.98 760,893 -2.24(-2.01%)
Apr 03, 2014 112.05 112.12 110.78 111.22 428,367 -0.81(-0.72%)
Apr 02, 2014 111.82 112.11 111.31 112.03 922,716 +0.55(+0.49%)
Apr 01, 2014 110.15 111.53 110.15 111.48 1,779,402 +1.34(+1.22%)
Mar 31, 2014 108.86 110.38 108.47 110.14 1,213,915 +1.93(+1.78%)
Mar 28, 2014 108.20 109.65 107.97 108.21 1,260,692 +0.20(+0.19%)
Mar 27, 2014 108.35 108.86 107.49 108.01 1,665,288 -0.31(-0.29%)
Mar 26, 2014 110.86 110.91 108.32 108.32 1,443,669 -1.93(-1.75%)
Mar 25, 2014 110.74 111.34 109.64 110.25 701,513 -0.32(-0.29%)
Mar 24, 2014 111.84 112.01 109.78 110.57 1,487,202 -0.94(-0.84%)
Mar 21, 2014 112.22 113.00 111.49 111.51 551,627 -0.38(-0.34%)
Mar 20, 2014 111.37 112.14 110.97 111.89 394,579 +0.34(+0.30%)
Mar 19, 2014 112.32 112.32 110.88 111.55 562,921 -0.79(-0.70%)
Mar 18, 2014 110.99 112.35 110.93 112.34 362,805 +1.46(+1.32%)
Mar 17, 2014 110.77 111.60 110.56 110.88 694,855 +0.70(+0.64%)
Mar 14, 2014 109.39 110.53 109.22 110.18 828,692 +0.43(+0.39%)
Mar 13, 2014 111.44 111.85 109.20 109.75 657,483 -1.23(-1.11%)
Mar 12, 2014 110.20 111.05 109.79 110.98 649,697 +0.18(+0.16%)
Mar 11, 2014 112.03 112.24 110.34 110.80 2,307,149 -1.11(-0.99%)
Mar 10, 2014 111.99 112.12 111.24 111.91 907,763 -0.21(-0.19%)
Mar 07, 2014 112.46 112.64 111.62 112.12 398,107 +0.16(+0.14%)
Mar 06, 2014 112.08 112.16 111.60 111.96 464,113 +0.19(+0.17%)
Mar 05, 2014 111.83 111.86 111.41 111.77 835,854 -0.14(-0.13%)
Mar 04, 2014 110.28 112.44 110.28 111.91 1,246,841 +2.73(+2.50%)
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.