S&P Small-Cap Ishares Core ETF (NY: IJR )

108.62 USD -1.95 (-1.76%)
Official Closing Price Updated: 8:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 95.64 95.67 94.01 94.25 605,008 -1.30(-1.36%)
Aug 29, 2013 94.70 95.91 94.62 95.55 574,720 +0.88(+0.93%)
Aug 28, 2013 94.40 95.07 94.31 94.67 811,783 +0.10(+0.11%)
Aug 27, 2013 95.38 95.94 94.43 94.57 923,468 -2.05(-2.12%)
Aug 26, 2013 96.96 97.27 96.34 96.62 770,741 -0.18(-0.19%)
Aug 23, 2013 96.88 96.95 96.24 96.80 684,483 +0.24(+0.25%)
Aug 22, 2013 95.63 96.63 95.58 96.56 571,905 +1.30(+1.36%)
Aug 21, 2013 95.60 96.17 94.89 95.26 738,383 -0.63(-0.66%)
Aug 20, 2013 94.50 96.08 94.45 95.89 1,209,455 +1.41(+1.49%)
Aug 19, 2013 95.21 95.48 94.48 94.48 601,820 -0.86(-0.90%)
Aug 16, 2013 95.45 95.89 95.20 95.34 824,675 -0.43(-0.45%)
Aug 15, 2013 96.49 96.58 95.52 95.77 960,865 -1.58(-1.62%)
Aug 14, 2013 97.77 97.97 97.34 97.35 1,045,956 -0.38(-0.39%)
Aug 13, 2013 97.92 97.92 97.10 97.73 449,249 -0.03(-0.03%)
Aug 12, 2013 96.65 97.77 96.52 97.76 649,607 +0.59(+0.61%)
Aug 09, 2013 97.13 97.56 96.72 97.17 579,778 -0.06(-0.06%)
Aug 08, 2013 97.48 97.59 96.78 97.23 819,124 +0.46(+0.48%)
Aug 07, 2013 97.03 97.56 96.62 96.77 708,267 -0.64(-0.66%)
Aug 06, 2013 98.15 98.16 97.17 97.41 530,358 -0.87(-0.89%)
Aug 05, 2013 97.80 98.34 97.63 98.28 703,918 +0.40(+0.41%)
Aug 02, 2013 97.54 97.91 97.24 97.88 684,672 +0.08(+0.08%)
Aug 01, 2013 97.39 97.99 97.35 97.80 816,575 +1.30(+1.35%)
Jul 31, 2013 96.60 97.42 96.50 96.50 969,621 +0.24(+0.25%)
Jul 30, 2013 96.36 96.62 95.90 96.26 963,988 +0.18(+0.19%)
Jul 29, 2013 96.46 96.82 95.82 96.08 514,269 -0.69(-0.71%)
Jul 26, 2013 96.66 96.80 96.02 96.77 663,502 -0.48(-0.49%)
Jul 25, 2013 96.21 97.25 96.12 97.25 583,773 +0.91(+0.94%)
Jul 24, 2013 97.58 97.73 96.29 96.34 1,351,194 -0.72(-0.74%)
Jul 23, 2013 97.55 97.58 96.95 97.06 621,653 -0.17(-0.17%)
Jul 22, 2013 97.00 97.39 96.87 97.23 548,594 +0.23(+0.24%)
Jul 19, 2013 96.83 97.02 96.63 97.00 1,090,366 +0.02(+0.02%)
Jul 18, 2013 96.46 97.24 96.38 96.98 797,158 +0.81(+0.84%)
Jul 17, 2013 96.49 96.66 96.05 96.17 1,060,820 +0.26(+0.27%)
Jul 16, 2013 96.41 96.49 95.73 95.91 919,185 -0.40(-0.42%)
Jul 15, 2013 95.92 96.43 95.87 96.31 1,101,398 +0.45(+0.47%)
Jul 12, 2013 95.61 96.10 95.59 95.86 938,920 +0.19(+0.20%)
Jul 11, 2013 95.86 96.00 95.30 95.67 1,346,017 +0.88(+0.93%)
Jul 10, 2013 94.74 94.92 94.33 94.79 2,093,609 +0.16(+0.17%)
Jul 09, 2013 94.25 94.74 93.84 94.63 2,182,198 +1.06(+1.13%)
Jul 08, 2013 93.80 93.96 93.47 93.57 2,143,025 +0.28(+0.30%)
Jul 05, 2013 93.05 93.30 92.05 93.29 633,195 +1.44(+1.57%)
Jul 03, 2013 91.48 92.23 91.33 91.85 700,257 +0.06(+0.07%)
Jul 02, 2013 91.74 92.35 91.19 91.79 946,061 +0.08(+0.09%)
Jul 01, 2013 90.55 93.27 90.45 91.71 1,446,580 +1.40(+1.55%)
Jun 28, 2013 90.60 90.98 90.16 90.31 1,299,512 -0.39(-0.43%)
Jun 27, 2013 89.75 90.78 89.62 90.70 847,434 +1.53(+1.72%)
Jun 26, 2013 89.67 89.93 88.81 89.17 837,965 +0.05(+0.06%)
Jun 25, 2013 89.21 89.38 88.46 89.12 2,150,410 +0.80(+0.91%)
Jun 24, 2013 88.48 89.01 87.60 88.32 1,584,414 -1.12(-1.25%)
Jun 21, 2013 88.95 89.61 88.25 89.44 1,087,214 +0.35(+0.39%)
Jun 20, 2013 89.75 90.36 88.82 89.09 1,453,980 -2.20(-2.41%)
Jun 19, 2013 92.41 92.46 91.23 91.29 621,988 -1.09(-1.18%)
Jun 18, 2013 91.50 92.61 91.35 92.38 498,102 +1.08(+1.18%)
Jun 17, 2013 91.46 91.66 90.77 91.30 437,062 +0.60(+0.66%)
Jun 14, 2013 91.30 91.51 90.38 90.70 626,910 -0.72(-0.79%)
Jun 13, 2013 89.94 91.63 89.58 91.42 435,232 +1.48(+1.65%)
Jun 12, 2013 91.28 91.42 89.77 89.94 577,245 -0.73(-0.81%)
Jun 11, 2013 90.99 91.35 90.13 90.67 935,790 -0.96(-1.05%)
Jun 10, 2013 91.48 91.66 90.79 91.63 768,833 +0.52(+0.57%)
Jun 07, 2013 90.92 91.34 90.36 91.11 715,561 +0.74(+0.82%)
Jun 06, 2013 89.48 90.37 89.03 90.37 636,343 +0.78(+0.87%)
Jun 05, 2013 90.54 90.68 89.43 89.59 853,155 -1.16(-1.28%)
Jun 04, 2013 91.60 92.03 90.03 90.75 1,118,133 -0.76(-0.83%)
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.