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 (%)
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%)
Jan 02, 2013 34.27 34.37 34.12 34.35 3,940,946 +0.95(+2.83%)
Dec 31, 2012 32.84 33.49 32.72 33.41 4,040,146 +0.62(+1.91%)
Dec 28, 2012 32.85 33.10 32.77 32.78 1,789,729 -0.22(-0.67%)
Dec 27, 2012 33.04 33.08 32.57 33.00 2,650,088 +0.03(+0.10%)
Dec 26, 2012 33.34 33.34 32.97 32.97 2,492,279 -0.29(-0.87%)
Dec 24, 2012 33.36 33.41 33.17 33.26 2,129,460 -0.13(-0.38%)
Dec 21, 2012 33.00 33.39 32.94 33.39 2,494,334 -0.10(-0.31%)
Dec 20, 2012 33.35 33.53 33.23 33.49 6,001,520 +0.20(+0.59%)
Dec 19, 2012 33.38 33.52 33.21 33.29 4,031,662 -0.01(-0.03%)
Dec 18, 2012 32.94 33.33 32.82 33.31 3,302,552 +0.53(+1.61%)
Dec 17, 2012 32.44 32.80 32.42 32.78 1,855,004 +0.39(+1.22%)
Dec 14, 2012 32.38 32.52 32.27 32.38 1,887,018 -0.06(-0.20%)
Dec 13, 2012 32.65 32.72 32.32 32.45 1,851,340 -0.17(-0.52%)
Dec 12, 2012 32.94 32.96 32.55 32.62 6,518,752 -0.17(-0.50%)
Dec 11, 2012 32.68 32.86 32.63 32.78 2,982,451 +0.28(+0.88%)
Dec 10, 2012 32.42 32.55 32.38 32.50 1,585,156 +0.13(+0.39%)
Dec 07, 2012 32.53 32.53 32.24 32.37 1,700,173 +0.00(+0.00%)
Dec 06, 2012 32.32 32.42 32.16 32.37 1,749,894 +0.06(+0.18%)
Dec 05, 2012 32.54 32.54 32.10 32.31 1,600,419 -0.10(-0.30%)
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.