Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 47.33 47.21 47.21 47.21 2,112,241 +0.02(+0.04%)
Dec 30, 2013 47.26 47.35 47.13 47.19 1,367,716 -0.02(-0.04%)
Dec 27, 2013 47.54 47.54 47.08 47.21 1,446,848 -0.06(-0.13%)
Dec 26, 2013 47.45 47.52 47.21 47.27 1,920,146 +0.08(+0.17%)
Dec 24, 2013 47.12 47.35 47.10 47.19 1,564,013 +0.15(+0.32%)
Dec 23, 2013 46.92 47.10 46.78 47.04 3,053,078 +0.43(+0.92%)
Dec 20, 2013 45.89 46.71 45.89 46.61 3,466,756 +0.78(+1.70%)
Dec 19, 2013 46.20 46.24 45.80 45.83 3,344,018 -0.41(-0.89%)
Dec 18, 2013 45.68 46.24 45.34 46.24 2,098,258 +0.59(+1.29%)
Dec 17, 2013 45.77 45.92 45.39 45.65 2,766,324 -0.08(-0.18%)
Dec 16, 2013 45.45 45.78 45.30 45.74 1,770,731 +0.54(+1.19%)
Dec 13, 2013 45.12 45.35 44.93 45.20 1,674,573 +0.16(+0.36%)
Dec 12, 2013 44.98 45.27 44.91 45.03 1,613,400 +0.08(+0.17%)
Dec 11, 2013 45.64 45.64 44.85 44.95 2,567,724 -0.60(-1.33%)
Dec 10, 2013 45.96 46.08 45.54 45.56 2,588,820 -0.46(-1.00%)
Dec 09, 2013 46.14 46.31 45.88 46.02 2,744,231 -0.06(-0.14%)
Dec 06, 2013 46.14 46.32 46.02 46.08 992,315 +0.34(+0.75%)
Dec 05, 2013 45.60 45.87 45.51 45.74 1,426,319 +0.11(+0.25%)
Dec 04, 2013 45.61 46.06 45.20 45.63 2,050,788 -0.20(-0.43%)
Dec 03, 2013 45.92 46.10 45.61 45.83 3,368,757 -0.20(-0.44%)
Dec 02, 2013 46.65 46.71 45.89 46.03 1,928,423 -0.54(-1.17%)
Nov 29, 2013 46.80 46.83 46.56 46.57 1,065,932 -0.02(-0.05%)
Nov 27, 2013 46.38 46.62 46.24 46.59 1,635,065 +0.29(+0.63%)
Nov 26, 2013 46.06 46.38 45.96 46.30 1,314,363 +0.33(+0.71%)
Nov 25, 2013 46.08 46.14 45.86 45.97 1,261,229 +0.03(+0.08%)
Nov 22, 2013 45.80 46.01 45.66 45.94 2,667,138 +0.14(+0.31%)
Nov 21, 2013 45.19 45.81 45.09 45.80 1,572,737 +0.84(+1.86%)
Nov 20, 2013 45.27 45.30 44.79 44.96 1,729,237 -0.04(-0.10%)
Nov 19, 2013 45.28 45.48 44.87 45.00 4,608,184 -0.26(-0.57%)
Nov 18, 2013 45.58 45.69 45.10 45.26 2,711,468 -0.18(-0.39%)
Nov 15, 2013 45.34 45.46 45.12 45.44 2,263,575 +0.17(+0.38%)
Nov 14, 2013 45.28 45.33 44.97 45.27 1,687,059 -0.02(-0.04%)
Nov 13, 2013 44.62 45.29 44.61 45.28 1,184,176 +0.41(+0.91%)
Nov 12, 2013 44.78 44.90 44.60 44.87 2,325,059 +0.00(+0.01%)
Nov 11, 2013 44.81 45.01 44.64 44.87 2,647,352 +0.03(+0.08%)
Nov 08, 2013 44.08 44.92 44.08 44.83 2,095,463 +0.75(+1.70%)
Nov 07, 2013 45.05 45.05 44.04 44.08 2,806,934 -0.72(-1.60%)
Nov 06, 2013 45.10 45.17 44.71 44.80 1,330,417 -0.05(-0.11%)
Nov 05, 2013 44.79 44.97 44.55 44.85 1,237,921 -0.11(-0.24%)
Nov 04, 2013 44.57 45.01 44.42 44.95 2,440,007 +0.56(+1.27%)
Nov 01, 2013 44.66 44.76 44.08 44.39 1,902,019 -0.19(-0.42%)
Oct 31, 2013 44.81 44.95 44.47 44.58 3,700,729 -0.23(-0.52%)
Oct 30, 2013 45.39 45.39 44.70 44.81 1,557,617 -0.51(-1.12%)
Oct 29, 2013 45.34 45.39 45.02 45.32 1,247,457 +0.17(+0.38%)
Oct 28, 2013 45.23 45.23 44.92 45.14 891,012 +0.03(+0.08%)
Oct 25, 2013 45.16 45.19 44.90 45.11 1,258,166 +0.06(+0.12%)
Oct 24, 2013 44.88 45.13 44.74 45.05 853,681 +0.24(+0.54%)
Oct 23, 2013 44.65 44.85 44.54 44.81 2,187,906 -0.06(-0.14%)
Oct 22, 2013 44.95 45.16 44.69 44.88 1,805,263 +0.10(+0.22%)
Oct 21, 2013 44.91 45.10 44.69 44.78 1,482,335 -0.05(-0.12%)
Oct 18, 2013 44.54 44.85 44.35 44.83 1,146,921 +0.54(+1.22%)
Oct 17, 2013 43.76 44.29 43.66 44.29 2,160,771 +0.40(+0.90%)
Oct 16, 2013 43.74 43.96 43.61 43.89 1,998,320 +0.45(+1.03%)
Oct 15, 2013 43.75 43.80 43.31 43.45 2,961,665 -0.38(-0.87%)
Oct 14, 2013 43.40 43.88 43.26 43.82 2,605,675 +0.23(+0.52%)
Oct 11, 2013 42.93 43.60 42.83 43.60 2,923,557 +0.64(+1.50%)
Oct 10, 2013 42.56 43.01 42.46 42.95 2,097,662 +0.97(+2.32%)
Oct 09, 2013 42.16 42.27 41.77 41.98 2,438,941 -0.05(-0.12%)
Oct 08, 2013 42.62 42.71 42.00 42.03 4,040,334 -0.54(-1.28%)
Oct 07, 2013 42.66 42.88 42.57 42.57 1,285,795 -0.51(-1.19%)
Oct 04, 2013 42.85 43.19 42.74 43.09 1,739,239 +0.28(+0.66%)
Oct 03, 2013 43.22 43.22 42.54 42.80 1,690,057 -0.49(-1.13%)
Oct 02, 2013 43.28 43.38 43.07 43.29 1,717,519 -0.24(-0.55%)
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.