Skip to main content

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

118.12 +2.26 (+1.95%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 35.97 36.23 35.93 36.14 3,157,577 +0.10(+0.29%)
Jan 30, 2013 36.44 36.45 35.90 36.04 1,738,589 -0.44(-1.20%)
Jan 29, 2013 36.41 36.50 36.32 36.48 2,673,287 +0.02(+0.05%)
Jan 28, 2013 36.56 36.56 36.26 36.46 3,600,736 -0.02(-0.06%)
Jan 25, 2013 36.46 36.52 36.27 36.48 1,635,935 +0.21(+0.57%)
Jan 24, 2013 36.09 36.44 36.07 36.28 2,543,852 +0.23(+0.64%)
Jan 23, 2013 36.14 36.16 36.00 36.04 2,707,971 -0.10(-0.28%)
Jan 22, 2013 35.90 36.16 35.82 36.14 2,138,772 +0.27(+0.74%)
Jan 18, 2013 35.75 35.90 35.68 35.88 1,324,145 +0.13(+0.37%)
Jan 17, 2013 35.52 35.81 35.50 35.75 1,693,724 +0.40(+1.14%)
Jan 16, 2013 35.36 35.43 35.27 35.34 1,169,592 -0.07(-0.21%)
Jan 15, 2013 35.06 35.48 35.06 35.42 1,295,293 +0.15(+0.42%)
Jan 14, 2013 35.20 35.37 35.17 35.27 1,421,388 -0.02(-0.06%)
Jan 11, 2013 35.31 35.35 35.14 35.29 1,235,000 -0.03(-0.09%)
Jan 10, 2013 35.42 35.42 35.11 35.32 2,541,776 +0.05(+0.14%)
Jan 09, 2013 35.21 35.32 35.15 35.27 1,293,560 +0.18(+0.51%)
Jan 08, 2013 35.22 35.22 34.96 35.10 1,295,577 -0.07(-0.21%)
Jan 07, 2013 35.20 35.25 35.09 35.17 2,161,816 -0.17(-0.47%)
Jan 04, 2013 35.24 35.42 35.14 35.34 2,970,446 +0.23(+0.65%)
Jan 03, 2013 35.16 35.34 34.99 35.11 3,155,766 -0.02(-0.05%)
Jan 02, 2013 35.04 35.14 34.89 35.13 3,854,043 +0.97(+2.83%)
Dec 31, 2012 33.58 34.24 33.46 34.16 3,951,056 +0.64(+1.90%)
Dec 28, 2012 33.59 33.84 33.51 33.52 1,750,264 -0.23(-0.67%)
Dec 27, 2012 33.79 33.83 33.31 33.75 2,591,650 +0.04(+0.10%)
Dec 26, 2012 34.09 34.09 33.71 33.71 2,437,321 -0.30(-0.87%)
Dec 24, 2012 34.11 34.16 33.91 34.01 2,082,502 -0.13(-0.38%)
Dec 21, 2012 33.75 34.14 33.68 34.14 2,439,331 -0.10(-0.31%)
Dec 20, 2012 34.10 34.29 33.98 34.25 5,869,179 +0.20(+0.59%)
Dec 19, 2012 34.14 34.27 33.96 34.05 3,942,758 -0.14(-0.41%)
Dec 18, 2012 33.81 34.21 33.69 34.19 3,217,443 +0.54(+1.61%)
Dec 17, 2012 33.30 33.66 33.28 33.65 1,807,199 +0.41(+1.22%)
Dec 14, 2012 33.24 33.38 33.12 33.24 1,838,389 -0.07(-0.20%)
Dec 13, 2012 33.51 33.59 33.17 33.31 1,803,630 -0.17(-0.52%)
Dec 12, 2012 33.81 33.83 33.42 33.48 6,350,760 -0.17(-0.50%)
Dec 11, 2012 33.55 33.73 33.49 33.65 2,905,591 +0.29(+0.88%)
Dec 10, 2012 33.28 33.42 33.24 33.36 1,544,305 +0.13(+0.39%)
Dec 07, 2012 33.39 33.39 33.10 33.23 1,656,359 +0.00(+0.00%)
Dec 06, 2012 33.17 33.28 33.01 33.23 1,704,798 +0.06(+0.18%)
Dec 05, 2012 33.40 33.40 32.95 33.17 1,559,175 -0.10(-0.30%)
Dec 04, 2012 33.22 33.32 32.97 33.27 990,999 +0.02(+0.07%)
Nov 30, 2012 33.39 33.39 33.10 33.25 1,453,467 -0.08(-0.25%)
Nov 29, 2012 33.23 33.37 33.07 33.33 1,294,759 +0.37(+1.14%)
Nov 28, 2012 32.59 32.96 32.36 32.95 1,208,970 +0.20(+0.63%)
Nov 27, 2012 32.72 32.97 32.68 32.75 1,191,851 -0.00(-0.01%)
Nov 26, 2012 32.55 32.75 32.48 32.75 1,910,821 +0.12(+0.37%)
Nov 23, 2012 32.37 32.63 32.36 32.63 714,771 +0.34(+1.07%)
Nov 21, 2012 32.24 32.30 32.10 32.29 1,252,725 +0.12(+0.38%)
Nov 20, 2012 32.03 32.19 31.89 32.16 1,277,482 +0.10(+0.30%)
Nov 19, 2012 31.69 32.08 31.66 32.07 2,531,793 +0.64(+2.05%)
Nov 16, 2012 31.17 31.48 30.91 31.42 1,392,026 +0.22(+0.71%)
Nov 15, 2012 31.34 31.45 30.97 31.20 3,128,879 -0.21(-0.67%)
Nov 14, 2012 32.00 32.04 31.33 31.41 1,744,034 -0.51(-1.61%)
Nov 13, 2012 31.90 32.24 31.86 31.93 1,411,940 -0.16(-0.49%)
Nov 12, 2012 32.22 32.27 32.04 32.08 1,290,509 -0.09(-0.28%)
Nov 09, 2012 32.00 32.41 31.95 32.17 2,740,295 +0.05(+0.15%)
Nov 08, 2012 32.57 32.65 32.13 32.13 4,685,606 -0.51(-1.55%)
Nov 07, 2012 32.98 32.99 32.45 32.63 2,325,057 -0.76(-2.28%)
Nov 06, 2012 33.19 33.48 33.09 33.39 728,078 +0.30(+0.91%)
Nov 05, 2012 32.85 33.12 32.74 33.09 932,941 +0.26(+0.80%)
Nov 02, 2012 33.43 33.45 32.83 32.83 1,031,390 -0.44(-1.34%)
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.