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 (%)
Jun 28, 2013 38.98 39.14 38.79 38.85 3,020,494 -0.17(-0.43%)
Jun 27, 2013 38.61 39.06 38.56 39.02 1,969,715 +0.66(+1.72%)
Jun 26, 2013 38.58 38.69 38.21 38.36 1,947,706 +0.14(+0.36%)
Jun 25, 2013 38.27 38.34 37.94 38.23 5,013,327 +0.34(+0.91%)
Jun 24, 2013 37.95 38.18 37.58 37.88 3,693,800 -0.48(-1.25%)
Jun 21, 2013 38.15 38.44 37.85 38.36 2,534,660 +0.15(+0.39%)
Jun 20, 2013 38.50 38.76 38.10 38.21 3,389,715 -0.94(-2.41%)
Jun 19, 2013 39.64 39.66 39.13 39.16 1,450,062 -0.47(-1.18%)
Jun 18, 2013 39.25 39.72 39.18 39.63 1,161,242 +0.46(+1.18%)
Jun 17, 2013 39.23 39.32 38.93 39.16 1,018,938 +0.26(+0.66%)
Jun 14, 2013 39.16 39.25 38.77 38.90 1,461,537 -0.31(-0.79%)
Jun 13, 2013 38.58 39.30 38.42 39.21 1,014,671 +0.63(+1.65%)
Jun 12, 2013 39.15 39.21 38.51 38.58 1,345,751 -0.31(-0.81%)
Jun 11, 2013 39.03 39.18 38.66 38.89 2,181,640 -0.41(-1.05%)
Jun 10, 2013 39.24 39.32 38.94 39.30 1,792,407 +0.22(+0.57%)
Jun 07, 2013 39.00 39.18 38.76 39.08 1,668,212 +0.32(+0.82%)
Jun 06, 2013 38.38 38.76 38.19 38.76 1,483,529 +0.33(+0.87%)
Jun 05, 2013 38.84 38.90 38.36 38.43 1,988,990 -0.50(-1.28%)
Jun 04, 2013 39.29 39.48 38.62 38.93 2,606,743 -0.33(-0.83%)
Jun 03, 2013 39.03 39.32 38.67 39.25 5,083,607 +0.36(+0.92%)
May 31, 2013 39.11 39.32 38.90 38.90 1,676,752 -0.39(-0.98%)
May 30, 2013 39.17 39.40 39.09 39.28 1,273,387 +0.22(+0.57%)
May 29, 2013 39.26 39.35 38.83 39.06 1,172,027 -0.45(-1.14%)
May 28, 2013 39.55 39.86 39.27 39.51 1,937,265 +0.54(+1.38%)
May 24, 2013 38.80 39.02 38.54 38.97 2,258,497 +0.00(+0.00%)
May 23, 2013 38.60 39.03 38.47 38.97 2,114,896 -0.07(-0.18%)
May 22, 2013 39.71 40.01 38.81 39.04 2,619,619 -0.60(-1.50%)
May 21, 2013 39.61 39.74 39.48 39.64 1,402,076 +0.06(+0.15%)
May 20, 2013 39.42 39.73 39.39 39.58 942,775 +0.09(+0.24%)
May 17, 2013 39.19 39.50 39.16 39.48 1,308,270 +0.47(+1.21%)
May 16, 2013 39.08 39.27 38.91 39.01 1,817,716 -0.16(-0.42%)
May 15, 2013 38.97 39.31 38.90 39.17 1,561,349 +0.62(+1.61%)
May 13, 2013 38.58 38.68 38.43 38.55 635,277 -0.08(-0.20%)
May 10, 2013 38.36 38.65 38.30 38.63 1,261,648 +0.35(+0.91%)
May 09, 2013 38.37 38.45 38.17 38.28 672,625 -0.12(-0.30%)
May 08, 2013 38.15 38.43 38.09 38.40 1,722,791 +0.15(+0.40%)
May 07, 2013 37.94 38.26 37.81 38.24 1,141,419 +0.36(+0.96%)
May 06, 2013 37.71 37.91 37.68 37.88 959,118 +0.19(+0.51%)
May 03, 2013 37.47 37.91 37.03 37.69 1,973,706 +0.65(+1.76%)
May 02, 2013 36.64 37.09 36.59 37.03 2,489,556 +0.59(+1.61%)
May 01, 2013 37.18 37.21 36.43 36.45 2,793,942 -0.84(-2.24%)
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%)
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.