Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 39.11 39.31 38.89 38.89 1,677,067 -0.39(-0.98%)
May 30, 2013 39.17 39.39 39.09 39.27 1,273,626 +0.22(+0.57%)
May 29, 2013 39.25 39.34 38.82 39.05 1,172,247 -0.45(-1.14%)
May 28, 2013 39.54 39.85 39.26 39.50 1,937,628 +0.54(+1.38%)
May 24, 2013 38.79 39.02 38.53 38.97 2,258,921 +0.00(+0.00%)
May 23, 2013 38.59 39.03 38.46 38.97 2,115,293 -0.07(-0.18%)
May 22, 2013 39.70 40.00 38.80 39.03 2,620,110 -0.60(-1.50%)
May 21, 2013 39.60 39.73 39.47 39.63 1,402,340 +0.06(+0.15%)
May 20, 2013 39.41 39.73 39.38 39.57 942,952 +0.09(+0.24%)
May 17, 2013 39.18 39.49 39.15 39.48 1,308,516 +0.47(+1.21%)
May 16, 2013 39.07 39.27 38.91 39.00 1,818,057 -0.16(-0.42%)
May 15, 2013 38.96 39.30 38.89 39.17 1,561,642 +0.62(+1.61%)
May 13, 2013 38.57 38.67 38.42 38.55 635,396 -0.08(-0.20%)
May 10, 2013 38.35 38.64 38.29 38.62 1,261,885 +0.35(+0.91%)
May 09, 2013 38.37 38.44 38.16 38.28 672,751 -0.12(-0.30%)
May 08, 2013 38.15 38.42 38.08 38.39 1,723,115 +0.15(+0.40%)
May 07, 2013 37.93 38.25 37.80 38.24 1,141,633 +0.36(+0.96%)
May 06, 2013 37.71 37.90 37.68 37.87 959,298 +0.19(+0.51%)
May 03, 2013 37.46 37.90 37.03 37.68 1,974,076 +0.65(+1.76%)
May 02, 2013 36.64 37.08 36.58 37.03 2,490,023 +0.59(+1.61%)
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.