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%)
May 01, 2013 37.18 37.20 36.43 36.44 2,794,466 -0.84(-2.24%)
Apr 30, 2013 37.07 37.30 36.94 37.28 3,131,757 +0.24(+0.66%)
Apr 29, 2013 37.00 37.16 36.90 37.03 928,194 +0.21(+0.56%)
Apr 26, 2013 36.98 37.03 36.80 36.83 1,282,542 -0.20(-0.54%)
Apr 25, 2013 36.92 37.26 36.88 37.03 1,119,010 +0.23(+0.63%)
Apr 24, 2013 36.59 36.83 36.51 36.80 2,023,629 +0.23(+0.63%)
Apr 23, 2013 36.27 36.58 36.17 36.56 1,543,626 +0.57(+1.58%)
Apr 22, 2013 36.02 36.08 35.37 35.99 1,240,860 +0.05(+0.14%)
Apr 19, 2013 35.69 36.02 35.42 35.94 2,305,864 +0.41(+1.15%)
Apr 18, 2013 35.81 35.96 35.39 35.54 2,405,835 -0.22(-0.61%)
Apr 17, 2013 36.11 36.11 35.46 35.75 3,243,004 -0.61(-1.69%)
Apr 16, 2013 36.04 36.40 35.91 36.37 1,936,253 +0.58(+1.62%)
Apr 15, 2013 36.81 36.90 35.66 35.79 2,848,011 -1.27(-3.41%)
Apr 12, 2013 37.08 37.19 36.83 37.05 1,922,038 -0.16(-0.44%)
Apr 11, 2013 37.15 37.44 37.14 37.22 898,726 +0.02(+0.05%)
Apr 10, 2013 36.71 37.27 36.67 37.20 1,824,232 +0.63(+1.71%)
Apr 09, 2013 36.82 36.82 36.54 36.57 1,864,443 -0.15(-0.41%)
Apr 08, 2013 36.43 36.74 36.29 36.72 1,316,593 +0.30(+0.81%)
Apr 05, 2013 35.98 36.44 35.94 36.43 1,947,249 -0.06(-0.16%)
Apr 04, 2013 36.22 36.50 36.15 36.49 1,672,147 +0.29(+0.81%)
Apr 03, 2013 36.81 36.88 36.12 36.20 1,913,891 -0.54(-1.47%)
Apr 02, 2013 37.16 37.21 36.65 36.74 2,329,126 -0.21(-0.56%)
Apr 01, 2013 37.27 37.39 36.72 36.94 3,615,022 -0.39(-1.06%)
Mar 28, 2013 37.34 37.49 37.27 37.34 1,556,162 +0.00(+0.01%)
Mar 27, 2013 37.10 37.36 36.93 37.33 1,572,377 +0.01(+0.02%)
Mar 26, 2013 37.33 37.41 37.16 37.32 1,184,993 +0.12(+0.31%)
Mar 25, 2013 37.29 37.53 36.96 37.21 2,114,738 +0.04(+0.10%)
Mar 22, 2013 37.23 37.26 37.12 37.17 1,225,331 +0.11(+0.29%)
Mar 21, 2013 37.17 37.31 36.93 37.06 4,783,338 -0.33(-0.87%)
Mar 20, 2013 37.27 37.40 37.23 37.39 1,118,463 +0.32(+0.87%)
Mar 19, 2013 37.26 37.36 36.76 37.07 4,705,928 -0.12(-0.32%)
Mar 18, 2013 37.06 37.32 37.00 37.19 3,106,351 -0.22(-0.59%)
Mar 15, 2013 37.28 37.49 37.26 37.41 2,471,566 +0.01(+0.02%)
Mar 14, 2013 37.08 37.40 37.04 37.40 2,092,535 +0.40(+1.08%)
Mar 13, 2013 36.82 37.05 36.74 37.00 1,358,108 +0.20(+0.55%)
Mar 12, 2013 36.86 36.94 36.72 36.80 2,050,876 -0.15(-0.42%)
Mar 11, 2013 36.91 36.96 36.79 36.96 3,626,327 -0.02(-0.05%)
Mar 08, 2013 36.95 36.98 36.65 36.97 1,906,106 +0.32(+0.86%)
Mar 07, 2013 36.50 36.67 36.45 36.66 1,691,841 +0.18(+0.48%)
Mar 06, 2013 36.45 36.52 36.37 36.48 1,298,786 +0.12(+0.33%)
Mar 05, 2013 36.16 36.47 36.14 36.36 2,021,315 +0.38(+1.06%)
Mar 04, 2013 35.93 36.03 35.65 35.98 1,458,733 -0.02(-0.06%)
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.