Skip to main content

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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 35.98 36.23 35.93 36.15 3,156,985 +0.10(+0.29%)
Jan 30, 2013 36.45 36.45 35.91 36.05 1,738,263 -0.44(-1.20%)
Jan 29, 2013 36.42 36.51 36.32 36.48 2,672,785 +0.02(+0.05%)
Jan 28, 2013 36.57 36.57 36.27 36.47 3,600,060 -0.02(-0.06%)
Jan 25, 2013 36.46 36.52 36.27 36.49 1,635,627 +0.21(+0.57%)
Jan 24, 2013 36.09 36.44 36.08 36.28 2,543,374 +0.23(+0.64%)
Jan 23, 2013 36.15 36.17 36.01 36.05 2,707,462 -0.10(-0.28%)
Jan 22, 2013 35.91 36.17 35.83 36.15 2,138,371 +0.27(+0.74%)
Jan 18, 2013 35.76 35.90 35.68 35.88 1,323,896 +0.13(+0.37%)
Jan 17, 2013 35.53 35.81 35.50 35.75 1,693,406 +0.40(+1.14%)
Jan 16, 2013 35.36 35.44 35.27 35.35 1,169,372 -0.07(-0.21%)
Jan 15, 2013 35.06 35.48 35.06 35.43 1,295,050 +0.15(+0.42%)
Jan 14, 2013 35.21 35.38 35.17 35.28 1,421,121 -0.02(-0.06%)
Jan 11, 2013 35.31 35.36 35.15 35.30 1,234,768 -0.03(-0.09%)
Jan 10, 2013 35.43 35.43 35.12 35.33 2,541,299 +0.05(+0.14%)
Jan 09, 2013 35.22 35.33 35.15 35.28 1,293,317 +0.18(+0.51%)
Jan 08, 2013 35.23 35.23 34.97 35.10 1,295,334 -0.07(-0.21%)
Jan 07, 2013 35.20 35.25 35.09 35.18 2,161,410 -0.17(-0.47%)
Jan 04, 2013 35.25 35.42 35.15 35.34 2,969,889 +0.23(+0.65%)
Jan 03, 2013 35.16 35.34 35.00 35.11 3,155,174 -0.02(-0.05%)
Jan 02, 2013 35.04 35.15 34.89 35.13 3,853,320 +0.97(+2.83%)
Dec 31, 2012 33.59 34.25 33.47 34.17 3,950,314 +0.64(+1.91%)
Dec 28, 2012 33.60 33.85 33.51 33.53 1,749,935 -0.23(-0.67%)
Dec 27, 2012 33.79 33.83 33.31 33.75 2,591,164 +0.03(+0.10%)
Dec 26, 2012 34.10 34.10 33.72 33.72 2,436,864 -0.30(-0.87%)
Dec 24, 2012 34.12 34.17 33.92 34.02 2,082,112 -0.13(-0.38%)
Dec 21, 2012 33.75 34.15 33.69 34.15 2,438,873 -0.11(-0.31%)
Dec 20, 2012 34.10 34.29 33.98 34.25 5,868,077 +0.20(+0.59%)
Dec 19, 2012 34.14 34.28 33.97 34.05 3,942,018 -0.14(-0.41%)
Dec 18, 2012 33.81 34.22 33.70 34.19 3,216,840 +0.54(+1.61%)
Dec 17, 2012 33.31 33.67 33.29 33.65 1,806,860 +0.41(+1.22%)
Dec 14, 2012 33.24 33.39 33.13 33.25 1,838,044 -0.07(-0.20%)
Dec 13, 2012 33.52 33.60 33.18 33.31 1,803,292 -0.17(-0.52%)
Dec 12, 2012 33.81 33.84 33.42 33.49 6,349,568 -0.17(-0.50%)
Dec 11, 2012 33.55 33.74 33.50 33.66 2,905,046 +0.29(+0.88%)
Dec 10, 2012 33.28 33.42 33.25 33.36 1,544,015 +0.13(+0.39%)
Dec 07, 2012 33.40 33.40 33.10 33.23 1,656,048 +0.00(+0.00%)
Dec 06, 2012 33.18 33.29 33.01 33.23 1,704,478 +0.06(+0.18%)
Dec 05, 2012 33.40 33.40 32.96 33.17 1,558,882 -0.10(-0.30%)
Dec 04, 2012 33.23 33.33 32.98 33.27 990,813 +0.02(+0.07%)
Nov 30, 2012 33.40 33.40 33.10 33.25 1,453,194 -0.08(-0.25%)
Nov 29, 2012 33.24 33.38 33.08 33.33 1,294,516 +0.37(+1.14%)
Nov 28, 2012 32.59 32.97 32.36 32.96 1,208,743 +0.20(+0.63%)
Nov 27, 2012 32.73 32.97 32.69 32.75 1,191,627 -0.00(-0.01%)
Nov 26, 2012 32.55 32.76 32.48 32.76 1,910,462 +0.12(+0.37%)
Nov 23, 2012 32.38 32.64 32.37 32.64 714,637 +0.34(+1.07%)
Nov 21, 2012 32.24 32.31 32.11 32.29 1,252,490 +0.12(+0.38%)
Nov 20, 2012 32.04 32.19 31.89 32.17 1,277,242 +0.10(+0.30%)
Nov 19, 2012 31.70 32.08 31.67 32.08 2,531,318 +0.65(+2.05%)
Nov 16, 2012 31.18 31.48 30.92 31.43 1,391,765 +0.22(+0.71%)
Nov 15, 2012 31.35 31.46 30.97 31.21 3,128,292 -0.21(-0.67%)
Nov 14, 2012 32.01 32.04 31.33 31.42 1,743,707 -0.51(-1.61%)
Nov 13, 2012 31.91 32.24 31.87 31.93 1,411,675 -0.16(-0.49%)
Nov 12, 2012 32.23 32.28 32.04 32.09 1,290,266 -0.09(-0.28%)
Nov 09, 2012 32.01 32.41 31.95 32.18 2,739,780 +0.05(+0.15%)
Nov 08, 2012 32.58 32.66 32.13 32.13 4,684,727 -0.51(-1.55%)
Nov 07, 2012 32.99 32.99 32.46 32.64 2,324,621 -0.76(-2.28%)
Nov 06, 2012 33.20 33.48 33.10 33.40 727,941 +0.30(+0.91%)
Nov 05, 2012 32.86 33.13 32.74 33.10 932,766 +0.26(+0.80%)
Nov 02, 2012 33.44 33.46 32.83 32.84 1,031,197 -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.