Skip to main content

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

116.95 -1.17 (-0.99%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 43.28 43.86 43.17 43.83 7,117,658 +0.11(+0.26%)
Sep 27, 2013 43.67 43.88 43.61 43.71 1,420,975 -0.22(-0.49%)
Sep 26, 2013 43.80 44.06 43.63 43.93 2,075,808 +0.26(+0.59%)
Sep 25, 2013 43.74 44.04 43.60 43.67 2,505,668 -0.06(-0.14%)
Sep 24, 2013 43.69 44.08 43.42 43.73 2,298,209 +0.05(+0.11%)
Sep 23, 2013 43.64 43.76 43.33 43.68 4,069,116 +0.03(+0.06%)
Sep 20, 2013 43.86 43.86 43.63 43.66 2,331,674 -0.07(-0.17%)
Sep 19, 2013 43.95 44.05 43.66 43.73 2,725,730 -0.08(-0.19%)
Sep 18, 2013 43.43 44.02 43.06 43.81 1,805,046 +0.42(+0.96%)
Sep 17, 2013 43.10 43.40 43.08 43.40 1,176,322 +0.36(+0.83%)
Sep 16, 2013 43.42 43.42 43.03 43.04 1,378,211 +0.06(+0.14%)
Sep 13, 2013 42.87 42.99 42.66 42.98 1,171,429 +0.25(+0.60%)
Sep 12, 2013 43.00 43.02 42.71 42.73 1,130,806 -0.29(-0.68%)
Sep 11, 2013 42.92 43.13 42.82 43.02 2,434,635 +0.07(+0.15%)
Sep 10, 2013 42.88 42.97 42.67 42.95 1,818,977 +0.41(+0.96%)
Sep 09, 2013 42.08 42.58 42.08 42.55 1,344,726 +0.62(+1.48%)
Sep 06, 2013 42.03 42.15 41.32 41.93 1,933,280 +0.06(+0.14%)
Sep 05, 2013 41.86 42.03 41.76 41.87 1,228,393 +0.09(+0.21%)
Sep 04, 2013 41.54 41.84 41.39 41.78 1,742,800 +0.28(+0.67%)
Sep 03, 2013 41.85 42.04 41.15 41.51 3,281,167 +0.17(+0.40%)
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%)
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.