Skip to main content

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

117.38 +1.52 (+1.31%)
Streaming Delayed Price Updated: 11:37 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 41.95 41.96 41.24 41.34 1,379,369 -0.57(-1.36%)
Aug 29, 2013 41.54 42.07 41.50 41.91 1,310,315 +0.39(+0.93%)
Aug 28, 2013 41.41 41.70 41.37 41.52 1,850,800 +0.04(+0.11%)
Aug 27, 2013 41.83 42.08 41.42 41.48 2,105,433 -0.90(-2.12%)
Aug 26, 2013 42.53 42.67 42.26 42.38 1,757,227 -0.08(-0.19%)
Aug 23, 2013 42.49 42.52 42.21 42.46 1,560,566 +0.11(+0.25%)
Aug 22, 2013 41.94 42.38 41.92 42.35 1,303,897 +0.57(+1.36%)
Aug 21, 2013 41.93 42.18 41.62 41.78 1,683,454 -0.28(-0.66%)
Aug 20, 2013 41.45 42.14 41.43 42.06 2,757,460 +0.62(+1.49%)
Aug 19, 2013 41.76 41.88 41.44 41.44 1,372,101 -0.38(-0.90%)
Aug 16, 2013 41.87 42.06 41.76 41.82 1,880,192 -0.19(-0.45%)
Aug 15, 2013 42.32 42.36 41.90 42.01 2,190,695 -0.69(-1.62%)
Aug 14, 2013 42.88 42.97 42.69 42.70 2,384,695 -0.17(-0.39%)
Aug 13, 2013 42.95 42.95 42.59 42.87 1,024,251 -0.01(-0.03%)
Aug 12, 2013 42.39 42.88 42.33 42.88 1,481,051 +0.26(+0.61%)
Aug 09, 2013 42.60 42.79 42.42 42.62 1,321,847 -0.03(-0.06%)
Aug 08, 2013 42.76 42.80 42.45 42.65 1,867,537 +0.20(+0.48%)
Aug 07, 2013 42.56 42.79 42.38 42.44 1,614,792 -0.28(-0.66%)
Aug 06, 2013 43.05 43.05 42.62 42.73 1,209,173 -0.38(-0.89%)
Aug 05, 2013 42.90 43.13 42.82 43.11 1,604,876 +0.18(+0.41%)
Aug 02, 2013 42.78 42.94 42.65 42.93 1,560,997 +0.04(+0.08%)
Aug 01, 2013 42.72 42.98 42.70 42.90 1,861,725 +0.57(+1.35%)
Jul 31, 2013 42.37 42.73 42.33 42.33 2,210,658 +0.11(+0.25%)
Jul 30, 2013 42.26 42.38 42.06 42.22 2,197,815 +0.08(+0.19%)
Jul 29, 2013 42.31 42.47 42.03 42.14 1,172,492 -0.30(-0.71%)
Jul 26, 2013 42.40 42.46 42.12 42.44 1,512,731 -0.21(-0.49%)
Jul 25, 2013 42.20 42.66 42.16 42.66 1,330,955 +0.40(+0.94%)
Jul 24, 2013 42.80 42.87 42.23 42.26 3,080,614 -0.32(-0.74%)
Jul 23, 2013 42.79 42.80 42.52 42.57 1,417,319 -0.07(-0.17%)
Jul 22, 2013 42.55 42.72 42.49 42.65 1,250,750 +0.10(+0.24%)
Jul 19, 2013 42.47 42.55 42.38 42.55 2,485,947 +0.01(+0.02%)
Jul 18, 2013 42.31 42.65 42.27 42.54 1,817,456 +0.36(+0.84%)
Jul 17, 2013 42.32 42.40 42.13 42.18 2,418,584 +0.11(+0.27%)
Jul 16, 2013 42.29 42.32 41.99 42.07 2,095,668 -0.18(-0.42%)
Jul 15, 2013 42.07 42.30 42.05 42.24 2,511,099 +0.20(+0.47%)
Jul 12, 2013 41.94 42.15 41.93 42.05 2,140,662 +0.08(+0.20%)
Jul 11, 2013 42.05 42.11 41.80 41.96 3,068,810 +0.39(+0.93%)
Jul 10, 2013 41.55 41.63 41.37 41.58 4,773,260 +0.07(+0.17%)
Jul 09, 2013 41.34 41.55 41.16 41.51 4,975,236 +0.46(+1.13%)
Jul 08, 2013 41.14 41.21 41.00 41.04 4,885,925 +0.12(+0.30%)
Jul 05, 2013 40.81 40.92 40.37 40.92 1,443,633 +0.63(+1.57%)
Jul 03, 2013 40.12 40.45 40.06 40.29 1,596,529 +0.03(+0.07%)
Jul 02, 2013 40.24 40.51 40.00 40.26 2,156,943 +0.04(+0.09%)
Jul 01, 2013 39.72 40.91 39.67 40.23 3,298,086 +0.61(+1.55%)
Jun 28, 2013 39.74 39.90 39.55 39.61 2,962,783 -0.17(-0.43%)
Jun 27, 2013 39.37 39.82 39.31 39.78 1,932,081 +0.67(+1.72%)
Jun 26, 2013 39.33 39.44 38.95 39.11 1,910,493 +0.08(+0.21%)
Jun 25, 2013 39.07 39.14 38.74 39.03 4,910,145 +0.35(+0.91%)
Jun 24, 2013 38.75 38.98 38.37 38.68 3,617,776 -0.49(-1.25%)
Jun 21, 2013 38.96 39.24 38.65 39.17 2,482,493 +0.15(+0.39%)
Jun 20, 2013 39.31 39.57 38.90 39.02 3,319,949 -0.96(-2.41%)
Jun 19, 2013 40.47 40.49 39.95 39.98 1,420,218 -0.48(-1.18%)
Jun 18, 2013 40.07 40.56 40.01 40.46 1,137,342 +0.47(+1.18%)
Jun 17, 2013 40.06 40.14 39.75 39.99 997,966 +0.26(+0.66%)
Jun 14, 2013 39.99 40.08 39.58 39.72 1,431,456 -0.32(-0.79%)
Jun 13, 2013 39.39 40.13 39.23 40.04 993,788 +0.65(+1.65%)
Jun 12, 2013 39.98 40.04 39.32 39.39 1,318,054 -0.32(-0.81%)
Jun 11, 2013 39.85 40.01 39.47 39.71 2,136,739 -0.42(-1.05%)
Jun 10, 2013 40.06 40.14 39.76 40.13 1,755,517 +0.23(+0.57%)
Jun 07, 2013 39.82 40.00 39.57 39.90 1,633,878 +0.32(+0.82%)
Jun 06, 2013 39.19 39.58 38.99 39.58 1,452,995 +0.34(+0.87%)
Jun 05, 2013 39.65 39.71 39.17 39.24 1,948,054 -0.51(-1.28%)
Jun 04, 2013 40.12 40.30 39.43 39.74 2,553,092 -0.33(-0.83%)
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.