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 (%)
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%)
Mar 01, 2013 35.63 36.07 35.37 36.00 2,050,350 +0.15(+0.43%)
Feb 28, 2013 35.84 36.05 35.77 35.85 2,186,774 +0.08(+0.23%)
Feb 27, 2013 35.39 35.96 35.37 35.77 1,526,180 +0.39(+1.11%)
Feb 26, 2013 35.38 35.52 35.16 35.37 1,733,877 +0.15(+0.42%)
Feb 25, 2013 36.18 36.20 35.21 35.22 1,287,096 -0.79(-2.19%)
Feb 22, 2013 35.82 36.01 35.78 36.01 1,315,074 +0.36(+1.01%)
Feb 21, 2013 35.95 35.97 35.44 35.65 2,384,773 -0.33(-0.92%)
Feb 20, 2013 36.67 36.69 35.95 35.98 1,261,587 -0.68(-1.87%)
Feb 19, 2013 36.33 36.67 36.33 36.67 3,863,711 +0.40(+1.10%)
Feb 15, 2013 36.30 36.41 36.19 36.27 735,093 -0.05(-0.14%)
Feb 14, 2013 36.15 36.40 36.10 36.32 1,006,657 +0.11(+0.31%)
Feb 13, 2013 36.13 36.23 36.02 36.21 1,415,566 +0.12(+0.32%)
Feb 12, 2013 35.95 36.14 35.91 36.09 1,066,606 +0.16(+0.45%)
Feb 11, 2013 35.99 35.99 35.76 35.93 1,741,765 -0.04(-0.12%)
Feb 08, 2013 35.78 36.03 35.77 35.97 2,579,638 +0.23(+0.63%)
Feb 07, 2013 35.76 35.84 35.50 35.75 1,950,619 -0.07(-0.19%)
Feb 06, 2013 35.46 35.82 35.42 35.81 1,341,132 +0.49(+1.38%)
Feb 04, 2013 35.55 35.66 35.27 35.33 2,048,699 -0.42(-1.17%)
Feb 01, 2013 35.61 35.87 35.51 35.75 1,859,909 +0.40(+1.13%)
Jan 31, 2013 35.18 35.43 35.13 35.35 3,228,776 +0.10(+0.29%)
Jan 30, 2013 35.64 35.64 35.11 35.25 1,777,792 -0.43(-1.20%)
Jan 29, 2013 35.61 35.70 35.52 35.67 2,733,565 +0.02(+0.05%)
Jan 28, 2013 35.75 35.75 35.46 35.66 3,681,927 -0.02(-0.06%)
Jan 25, 2013 35.65 35.71 35.47 35.68 1,672,822 +0.20(+0.57%)
Jan 24, 2013 35.29 35.63 35.28 35.48 2,601,212 +0.23(+0.64%)
Jan 23, 2013 35.35 35.36 35.21 35.25 2,769,031 -0.10(-0.28%)
Jan 22, 2013 35.11 35.37 35.03 35.35 2,186,998 +0.26(+0.74%)
Jan 18, 2013 34.96 35.10 34.89 35.09 1,354,002 +0.13(+0.37%)
Jan 17, 2013 34.74 35.02 34.71 34.96 1,731,915 +0.39(+1.14%)
Jan 16, 2013 34.58 34.65 34.49 34.57 1,195,965 -0.07(-0.21%)
Jan 15, 2013 34.28 34.69 34.28 34.64 1,324,500 +0.15(+0.42%)
Jan 14, 2013 34.43 34.59 34.39 34.49 1,453,438 -0.02(-0.06%)
Jan 11, 2013 34.53 34.57 34.36 34.51 1,262,847 -0.03(-0.09%)
Jan 10, 2013 34.64 34.64 34.34 34.54 2,599,089 +0.05(+0.14%)
Jan 09, 2013 34.44 34.54 34.37 34.50 1,322,728 +0.18(+0.51%)
Jan 08, 2013 34.45 34.45 34.19 34.32 1,324,790 -0.07(-0.21%)
Jan 07, 2013 34.42 34.47 34.31 34.39 2,210,562 -0.16(-0.47%)
Jan 04, 2013 34.47 34.64 34.36 34.56 3,037,425 +0.22(+0.65%)
Jan 03, 2013 34.38 34.56 34.22 34.33 3,226,924 -0.02(-0.05%)
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.