Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 41.55 41.91 41.51 41.51 2,254,141 +0.10(+0.25%)
Jul 30, 2013 41.45 41.56 41.25 41.41 2,241,046 +0.08(+0.19%)
Jul 29, 2013 41.49 41.65 41.22 41.33 1,195,555 -0.30(-0.71%)
Jul 26, 2013 41.58 41.64 41.30 41.63 1,542,486 -0.21(-0.49%)
Jul 25, 2013 41.38 41.83 41.35 41.83 1,357,135 +0.39(+0.94%)
Jul 24, 2013 41.97 42.04 41.42 41.44 3,141,209 -0.31(-0.74%)
Jul 23, 2013 41.96 41.97 41.70 41.75 1,445,197 -0.07(-0.18%)
Jul 22, 2013 41.72 41.89 41.67 41.82 1,275,352 +0.10(+0.24%)
Jul 19, 2013 41.65 41.73 41.57 41.72 2,534,845 +0.01(+0.02%)
Jul 18, 2013 41.49 41.83 41.46 41.72 1,853,205 +0.35(+0.84%)
Jul 17, 2013 41.51 41.58 41.32 41.37 2,466,158 +0.11(+0.27%)
Jul 16, 2013 41.47 41.51 41.18 41.26 2,136,889 -0.17(-0.42%)
Jul 15, 2013 41.26 41.48 41.24 41.43 2,560,492 +0.19(+0.47%)
Jul 12, 2013 41.13 41.34 41.12 41.23 2,182,769 +0.08(+0.20%)
Jul 11, 2013 41.23 41.29 40.99 41.15 3,129,174 +0.38(+0.93%)
Jul 10, 2013 40.75 40.83 40.58 40.77 4,867,150 +0.07(+0.17%)
Jul 09, 2013 40.54 40.75 40.37 40.71 5,073,099 +0.46(+1.13%)
Jul 08, 2013 40.35 40.41 40.21 40.25 4,982,031 +0.12(+0.30%)
Jul 05, 2013 40.03 40.13 39.60 40.13 1,472,030 +0.62(+1.57%)
Jul 03, 2013 39.35 39.67 39.29 39.51 1,627,933 +0.03(+0.07%)
Jul 02, 2013 39.46 39.72 39.23 39.48 2,199,370 +0.03(+0.09%)
Jul 01, 2013 38.95 40.12 38.91 39.45 3,362,959 +0.60(+1.55%)
Jun 28, 2013 38.97 39.14 38.78 38.85 3,021,061 -0.17(-0.43%)
Jun 27, 2013 38.61 39.05 38.55 39.01 1,970,085 +0.66(+1.72%)
Jun 26, 2013 38.57 38.68 38.20 38.36 1,948,072 +0.14(+0.36%)
Jun 25, 2013 38.26 38.33 37.94 38.22 5,014,268 +0.34(+0.91%)
Jun 24, 2013 37.95 38.17 37.57 37.88 3,694,494 -0.48(-1.25%)
Jun 21, 2013 38.15 38.43 37.85 38.36 2,535,136 +0.15(+0.39%)
Jun 20, 2013 38.49 38.75 38.09 38.21 3,390,351 -0.94(-2.41%)
Jun 19, 2013 39.63 39.65 39.12 39.15 1,450,334 -0.47(-1.18%)
Jun 18, 2013 39.24 39.72 39.18 39.62 1,161,460 +0.46(+1.18%)
Jun 17, 2013 39.22 39.31 38.93 39.15 1,019,129 +0.26(+0.66%)
Jun 14, 2013 39.15 39.25 38.76 38.90 1,461,811 -0.31(-0.79%)
Jun 13, 2013 38.57 39.30 38.42 39.21 1,014,862 +0.63(+1.65%)
Jun 12, 2013 39.15 39.21 38.50 38.57 1,346,004 -0.31(-0.81%)
Jun 11, 2013 39.02 39.18 38.65 38.88 2,182,050 -0.41(-1.05%)
Jun 10, 2013 39.23 39.31 38.94 39.30 1,792,744 +0.22(+0.57%)
Jun 07, 2013 38.99 39.17 38.75 39.07 1,668,525 +0.32(+0.82%)
Jun 06, 2013 38.37 38.76 38.18 38.76 1,483,807 +0.33(+0.87%)
Jun 05, 2013 38.83 38.89 38.35 38.42 1,989,363 -0.50(-1.28%)
Jun 04, 2013 39.28 39.47 38.61 38.92 2,607,232 -0.33(-0.83%)
Jun 03, 2013 39.03 39.31 38.66 39.24 5,084,562 +0.36(+0.92%)
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.