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 (%)
Sep 30, 2013 42.50 43.07 42.40 43.04 7,247,306 +0.11(+0.26%)
Sep 27, 2013 42.89 43.09 42.83 42.93 1,446,858 -0.21(-0.49%)
Sep 26, 2013 43.02 43.27 42.85 43.14 2,113,619 +0.25(+0.59%)
Sep 25, 2013 42.96 43.26 42.82 42.89 2,551,309 -0.06(-0.14%)
Sep 24, 2013 42.91 43.29 42.65 42.95 2,340,071 +0.10(+0.24%)
Sep 23, 2013 42.81 42.92 42.51 42.85 4,148,377 +0.03(+0.06%)
Sep 20, 2013 43.02 43.02 42.80 42.82 2,377,091 -0.07(-0.17%)
Sep 19, 2013 43.11 43.20 42.82 42.89 2,778,824 -0.08(-0.19%)
Sep 18, 2013 42.60 43.18 42.24 42.98 1,840,206 +0.41(+0.96%)
Sep 17, 2013 42.27 42.57 42.25 42.57 1,199,235 +0.35(+0.83%)
Sep 16, 2013 42.59 42.59 42.21 42.22 1,405,057 +0.06(+0.14%)
Sep 13, 2013 42.05 42.17 41.84 42.16 1,194,247 +0.25(+0.60%)
Sep 12, 2013 42.18 42.19 41.89 41.91 1,152,832 -0.29(-0.68%)
Sep 11, 2013 42.10 42.30 42.00 42.20 2,482,058 +0.06(+0.15%)
Sep 10, 2013 42.06 42.15 41.86 42.13 1,854,408 +0.40(+0.96%)
Sep 09, 2013 41.27 41.77 41.27 41.73 1,370,919 +0.61(+1.48%)
Sep 06, 2013 41.22 41.34 40.53 41.13 1,970,938 +0.06(+0.14%)
Sep 05, 2013 41.06 41.22 40.96 41.07 1,252,320 +0.09(+0.21%)
Sep 04, 2013 40.74 41.04 40.60 40.98 1,776,747 +0.27(+0.67%)
Sep 03, 2013 41.05 41.24 40.36 40.71 3,345,079 +0.16(+0.40%)
Aug 30, 2013 41.15 41.16 40.45 40.55 1,406,238 -0.56(-1.36%)
Aug 29, 2013 40.74 41.26 40.71 41.11 1,335,838 +0.38(+0.93%)
Aug 28, 2013 40.61 40.90 40.58 40.73 1,886,851 +0.04(+0.11%)
Aug 27, 2013 41.04 41.28 40.63 40.69 2,146,444 -0.88(-2.12%)
Aug 26, 2013 41.72 41.85 41.45 41.57 1,791,456 -0.08(-0.19%)
Aug 23, 2013 41.68 41.71 41.40 41.65 1,590,964 +0.10(+0.25%)
Aug 22, 2013 41.14 41.57 41.12 41.54 1,329,295 +0.56(+1.36%)
Aug 21, 2013 41.13 41.38 40.82 40.98 1,716,245 -0.27(-0.66%)
Aug 20, 2013 40.66 41.34 40.64 41.25 2,811,172 +0.61(+1.49%)
Aug 19, 2013 40.96 41.08 40.65 40.65 1,398,828 -0.37(-0.90%)
Aug 16, 2013 41.07 41.25 40.96 41.02 1,916,816 -0.18(-0.45%)
Aug 15, 2013 41.51 41.55 41.10 41.20 2,233,366 -0.68(-1.62%)
Aug 14, 2013 42.06 42.15 41.88 41.88 2,431,146 -0.16(-0.39%)
Aug 13, 2013 42.13 42.13 41.78 42.05 1,044,202 -0.01(-0.03%)
Aug 12, 2013 41.58 42.06 41.53 42.06 1,509,900 +0.25(+0.61%)
Aug 09, 2013 41.79 41.97 41.61 41.81 1,347,595 -0.03(-0.06%)
Aug 08, 2013 41.94 41.99 41.64 41.83 1,903,914 +0.20(+0.48%)
Aug 07, 2013 41.75 41.97 41.57 41.63 1,646,245 -0.28(-0.66%)
Aug 06, 2013 42.23 42.23 41.81 41.91 1,232,726 -0.37(-0.89%)
Aug 05, 2013 42.08 42.31 42.00 42.28 1,636,137 +0.17(+0.41%)
Aug 02, 2013 41.96 42.12 41.84 42.11 1,591,403 +0.03(+0.08%)
Aug 01, 2013 41.90 42.16 41.88 42.08 1,897,989 +0.56(+1.35%)
Jul 31, 2013 41.56 41.91 41.52 41.52 2,253,718 +0.10(+0.25%)
Jul 30, 2013 41.46 41.57 41.26 41.41 2,240,625 +0.08(+0.19%)
Jul 29, 2013 41.50 41.66 41.22 41.34 1,195,330 -0.30(-0.71%)
Jul 26, 2013 41.59 41.65 41.31 41.63 1,542,197 -0.21(-0.49%)
Jul 25, 2013 41.39 41.84 41.35 41.84 1,356,880 +0.39(+0.94%)
Jul 24, 2013 41.98 42.05 41.42 41.45 3,140,620 -0.31(-0.74%)
Jul 23, 2013 41.97 41.98 41.71 41.76 1,444,926 -0.07(-0.17%)
Jul 22, 2013 41.73 41.90 41.68 41.83 1,275,113 +0.10(+0.24%)
Jul 19, 2013 41.66 41.74 41.57 41.73 2,534,369 +0.01(+0.02%)
Jul 18, 2013 41.50 41.84 41.47 41.72 1,852,857 +0.35(+0.84%)
Jul 17, 2013 41.51 41.59 41.32 41.38 2,465,695 +0.11(+0.27%)
Jul 16, 2013 41.48 41.51 41.19 41.26 2,136,488 -0.17(-0.42%)
Jul 15, 2013 41.27 41.49 41.25 41.44 2,560,011 +0.19(+0.47%)
Jul 12, 2013 41.13 41.35 41.13 41.24 2,182,359 +0.08(+0.20%)
Jul 11, 2013 41.24 41.30 41.00 41.16 3,128,587 +0.38(+0.93%)
Jul 10, 2013 40.76 40.84 40.58 40.78 4,866,237 +0.07(+0.17%)
Jul 09, 2013 40.55 40.76 40.37 40.71 5,072,147 +0.46(+1.13%)
Jul 08, 2013 40.36 40.42 40.21 40.26 4,981,096 +0.12(+0.30%)
Jul 05, 2013 40.03 40.14 39.60 40.14 1,471,753 +0.62(+1.57%)
Jul 03, 2013 39.36 39.68 39.29 39.52 1,627,628 +0.03(+0.07%)
Jul 02, 2013 39.47 39.73 39.23 39.49 2,198,957 +0.03(+0.09%)
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.