Skip to main content

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

118.12 +2.26 (+1.95%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 43.29 43.87 43.18 43.84 7,116,322 +0.11(+0.26%)
Sep 27, 2013 43.68 43.88 43.62 43.72 1,420,709 -0.22(-0.49%)
Sep 26, 2013 43.81 44.06 43.64 43.94 2,075,418 +0.26(+0.59%)
Sep 25, 2013 43.75 44.05 43.61 43.68 2,505,198 -0.06(-0.14%)
Sep 24, 2013 43.70 44.09 43.43 43.74 2,297,778 +0.05(+0.11%)
Sep 23, 2013 43.65 43.76 43.34 43.69 4,068,353 +0.03(+0.06%)
Sep 20, 2013 43.87 43.87 43.64 43.66 2,331,236 -0.07(-0.17%)
Sep 19, 2013 43.96 44.05 43.66 43.74 2,725,219 -0.08(-0.19%)
Sep 18, 2013 43.44 44.03 43.07 43.82 1,804,708 +0.42(+0.96%)
Sep 17, 2013 43.11 43.40 43.08 43.40 1,176,101 +0.36(+0.83%)
Sep 16, 2013 43.43 43.43 43.04 43.05 1,377,952 +0.06(+0.14%)
Sep 13, 2013 42.87 43.00 42.67 42.99 1,171,209 +0.25(+0.60%)
Sep 12, 2013 43.01 43.02 42.72 42.73 1,130,593 -0.29(-0.68%)
Sep 11, 2013 42.93 43.14 42.83 43.03 2,434,178 +0.07(+0.15%)
Sep 10, 2013 42.89 42.98 42.68 42.96 1,818,635 +0.41(+0.96%)
Sep 09, 2013 42.08 42.59 42.08 42.55 1,344,474 +0.62(+1.47%)
Sep 06, 2013 42.04 42.15 41.33 41.93 1,932,918 +0.06(+0.14%)
Sep 05, 2013 41.87 42.04 41.77 41.88 1,228,162 +0.09(+0.21%)
Sep 04, 2013 41.54 41.85 41.40 41.79 1,742,473 +0.28(+0.67%)
Sep 03, 2013 41.86 42.05 41.15 41.51 3,280,551 +0.17(+0.40%)
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%)
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.