Skip to main content

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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 41.96 41.97 41.24 41.35 1,379,110 -0.57(-1.36%)
Aug 29, 2013 41.54 42.08 41.51 41.92 1,310,069 +0.39(+0.93%)
Aug 28, 2013 41.41 41.71 41.37 41.53 1,850,452 +0.04(+0.11%)
Aug 27, 2013 41.84 42.09 41.43 41.49 2,105,038 -0.90(-2.12%)
Aug 26, 2013 42.54 42.67 42.26 42.39 1,756,897 -0.08(-0.19%)
Aug 23, 2013 42.50 42.53 42.22 42.47 1,560,273 +0.11(+0.25%)
Aug 22, 2013 41.95 42.39 41.93 42.36 1,303,652 +0.57(+1.36%)
Aug 21, 2013 41.94 42.19 41.63 41.79 1,683,138 -0.28(-0.66%)
Aug 20, 2013 41.46 42.15 41.43 42.07 2,756,943 +0.62(+1.49%)
Aug 19, 2013 41.77 41.89 41.45 41.45 1,371,843 -0.38(-0.90%)
Aug 16, 2013 41.87 42.07 41.76 41.83 1,879,840 -0.19(-0.45%)
Aug 15, 2013 42.33 42.37 41.90 42.01 2,190,284 -0.69(-1.62%)
Aug 14, 2013 42.89 42.98 42.70 42.71 2,384,248 -0.17(-0.39%)
Aug 13, 2013 42.96 42.96 42.60 42.87 1,024,059 -0.01(-0.03%)
Aug 12, 2013 42.40 42.89 42.34 42.89 1,480,774 +0.26(+0.61%)
Aug 09, 2013 42.61 42.80 42.43 42.63 1,321,599 -0.03(-0.06%)
Aug 08, 2013 42.76 42.81 42.46 42.65 1,867,186 +0.20(+0.48%)
Aug 07, 2013 42.57 42.80 42.39 42.45 1,614,489 -0.28(-0.66%)
Aug 06, 2013 43.06 43.06 42.63 42.73 1,208,946 -0.38(-0.89%)
Aug 05, 2013 42.90 43.14 42.83 43.11 1,604,575 +0.18(+0.41%)
Aug 02, 2013 42.79 42.95 42.66 42.94 1,560,704 +0.04(+0.08%)
Aug 01, 2013 42.72 42.99 42.71 42.90 1,861,376 +0.57(+1.35%)
Jul 31, 2013 42.38 42.74 42.33 42.33 2,210,243 +0.11(+0.25%)
Jul 30, 2013 42.27 42.39 42.07 42.23 2,197,403 +0.08(+0.19%)
Jul 29, 2013 42.32 42.47 42.04 42.15 1,172,272 -0.30(-0.71%)
Jul 26, 2013 42.40 42.47 42.12 42.45 1,512,447 -0.21(-0.49%)
Jul 25, 2013 42.21 42.66 42.17 42.66 1,330,705 +0.40(+0.94%)
Jul 24, 2013 42.81 42.88 42.24 42.26 3,080,036 -0.32(-0.74%)
Jul 23, 2013 42.79 42.81 42.53 42.58 1,417,053 -0.07(-0.17%)
Jul 22, 2013 42.55 42.72 42.50 42.65 1,250,515 +0.10(+0.24%)
Jul 19, 2013 42.48 42.56 42.39 42.55 2,485,480 +0.01(+0.02%)
Jul 18, 2013 42.32 42.66 42.28 42.54 1,817,115 +0.36(+0.84%)
Jul 17, 2013 42.33 42.40 42.14 42.19 2,418,130 +0.11(+0.27%)
Jul 16, 2013 42.29 42.33 42.00 42.08 2,095,274 -0.18(-0.42%)
Jul 15, 2013 42.08 42.30 42.06 42.25 2,510,628 +0.20(+0.47%)
Jul 12, 2013 41.94 42.16 41.93 42.05 2,140,260 +0.08(+0.20%)
Jul 11, 2013 42.05 42.11 41.81 41.97 3,068,235 +0.39(+0.93%)
Jul 10, 2013 41.56 41.64 41.38 41.58 4,772,365 +0.07(+0.17%)
Jul 09, 2013 41.35 41.56 41.17 41.51 4,974,303 +0.46(+1.13%)
Jul 08, 2013 41.15 41.22 41.00 41.05 4,885,008 +0.12(+0.30%)
Jul 05, 2013 40.82 40.93 40.38 40.93 1,443,362 +0.63(+1.57%)
Jul 03, 2013 40.13 40.46 40.07 40.29 1,596,230 +0.03(+0.07%)
Jul 02, 2013 40.25 40.51 40.00 40.27 2,156,538 +0.04(+0.09%)
Jul 01, 2013 39.72 40.92 39.68 40.23 3,297,467 +0.61(+1.55%)
Jun 28, 2013 39.75 39.91 39.55 39.62 2,962,227 -0.17(-0.43%)
Jun 27, 2013 39.37 39.82 39.32 39.79 1,931,719 +0.67(+1.72%)
Jun 26, 2013 39.34 39.45 38.96 39.12 1,910,134 +0.08(+0.21%)
Jun 25, 2013 39.08 39.15 38.75 39.04 4,909,223 +0.35(+0.91%)
Jun 24, 2013 38.76 38.99 38.37 38.69 3,617,097 -0.49(-1.25%)
Jun 21, 2013 38.96 39.25 38.66 39.18 2,482,027 +0.15(+0.39%)
Jun 20, 2013 39.31 39.58 38.91 39.02 3,319,326 -0.96(-2.41%)
Jun 19, 2013 40.48 40.50 39.96 39.99 1,419,951 -0.48(-1.18%)
Jun 18, 2013 40.08 40.57 40.01 40.47 1,137,129 +0.47(+1.18%)
Jun 17, 2013 40.06 40.15 39.76 39.99 997,779 +0.26(+0.66%)
Jun 14, 2013 39.99 40.09 39.59 39.73 1,431,188 -0.32(-0.79%)
Jun 13, 2013 39.40 40.14 39.24 40.05 993,601 +0.65(+1.65%)
Jun 12, 2013 39.98 40.05 39.32 39.40 1,317,806 -0.32(-0.81%)
Jun 11, 2013 39.86 40.01 39.48 39.72 2,136,337 -0.42(-1.05%)
Jun 10, 2013 40.07 40.15 39.77 40.14 1,755,187 +0.23(+0.57%)
Jun 07, 2013 39.83 40.01 39.58 39.91 1,633,571 +0.32(+0.82%)
Jun 06, 2013 39.20 39.59 39.00 39.59 1,452,723 +0.34(+0.87%)
Jun 05, 2013 39.66 39.72 39.17 39.24 1,947,688 -0.51(-1.28%)
Jun 04, 2013 40.12 40.31 39.44 39.75 2,552,613 -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.