Skip to main content

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

118.12 +2.26 (+1.95%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 45.64 45.78 45.29 45.40 3,633,844 -0.24(-0.52%)
Oct 30, 2013 46.23 46.23 45.52 45.63 1,529,465 -0.52(-1.12%)
Oct 29, 2013 46.17 46.23 45.84 46.15 1,224,911 +0.18(+0.38%)
Oct 28, 2013 46.07 46.07 45.74 45.98 874,908 +0.04(+0.08%)
Oct 25, 2013 45.99 46.02 45.73 45.94 1,235,427 +0.06(+0.12%)
Oct 24, 2013 45.70 45.96 45.57 45.88 838,252 +0.25(+0.54%)
Oct 23, 2013 45.47 45.67 45.36 45.64 2,148,363 -0.07(-0.14%)
Oct 22, 2013 45.78 45.99 45.51 45.70 1,772,636 +0.10(+0.22%)
Oct 21, 2013 45.73 45.93 45.51 45.60 1,455,544 -0.05(-0.12%)
Oct 18, 2013 45.36 45.68 45.17 45.65 1,126,192 +0.55(+1.22%)
Oct 17, 2013 44.57 45.11 44.46 45.11 2,121,718 +0.40(+0.90%)
Oct 16, 2013 44.54 44.77 44.42 44.70 1,962,204 +0.46(+1.03%)
Oct 15, 2013 44.55 44.61 44.11 44.24 2,908,137 -0.39(-0.87%)
Oct 14, 2013 44.20 44.68 44.05 44.63 2,558,581 +0.23(+0.52%)
Oct 11, 2013 43.72 44.40 43.62 44.40 2,870,718 +0.65(+1.50%)
Oct 10, 2013 43.34 43.81 43.24 43.74 2,059,750 +0.99(+2.32%)
Oct 09, 2013 42.93 43.05 42.54 42.75 2,394,860 -0.05(-0.12%)
Oct 08, 2013 43.40 43.49 42.77 42.80 3,967,310 -0.55(-1.28%)
Oct 07, 2013 43.44 43.67 43.36 43.36 1,262,556 -0.52(-1.19%)
Oct 04, 2013 43.64 43.99 43.52 43.88 1,707,805 +0.29(+0.66%)
Oct 03, 2013 44.01 44.01 43.33 43.59 1,659,512 -0.50(-1.13%)
Oct 02, 2013 44.08 44.18 43.86 44.09 1,686,477 -0.25(-0.55%)
Oct 01, 2013 43.85 44.39 43.81 44.33 3,296,026 +0.51(+1.15%)
Sep 30, 2013 43.28 43.86 43.17 43.83 7,117,658 +0.11(+0.26%)
Sep 27, 2013 43.67 43.88 43.61 43.71 1,420,975 -0.22(-0.49%)
Sep 26, 2013 43.80 44.06 43.63 43.93 2,075,808 +0.26(+0.59%)
Sep 25, 2013 43.74 44.04 43.60 43.67 2,505,668 -0.06(-0.14%)
Sep 24, 2013 43.69 44.08 43.42 43.73 2,298,209 +0.05(+0.11%)
Sep 23, 2013 43.64 43.76 43.33 43.68 4,069,116 +0.03(+0.06%)
Sep 20, 2013 43.86 43.86 43.63 43.66 2,331,674 -0.07(-0.17%)
Sep 19, 2013 43.95 44.05 43.66 43.73 2,725,730 -0.08(-0.19%)
Sep 18, 2013 43.43 44.02 43.06 43.81 1,805,046 +0.42(+0.96%)
Sep 17, 2013 43.10 43.40 43.08 43.40 1,176,322 +0.36(+0.83%)
Sep 16, 2013 43.42 43.42 43.03 43.04 1,378,211 +0.06(+0.14%)
Sep 13, 2013 42.87 42.99 42.66 42.98 1,171,429 +0.25(+0.60%)
Sep 12, 2013 43.00 43.02 42.71 42.73 1,130,806 -0.29(-0.68%)
Sep 11, 2013 42.92 43.13 42.82 43.02 2,434,635 +0.07(+0.15%)
Sep 10, 2013 42.88 42.97 42.67 42.95 1,818,977 +0.41(+0.96%)
Sep 09, 2013 42.08 42.58 42.08 42.55 1,344,726 +0.62(+1.48%)
Sep 06, 2013 42.03 42.15 41.32 41.93 1,933,280 +0.06(+0.14%)
Sep 05, 2013 41.86 42.03 41.76 41.87 1,228,393 +0.09(+0.21%)
Sep 04, 2013 41.54 41.84 41.39 41.78 1,742,800 +0.28(+0.67%)
Sep 03, 2013 41.85 42.04 41.15 41.51 3,281,167 +0.17(+0.40%)
Aug 30, 2013 41.95 41.96 41.24 41.34 1,379,369 -0.57(-1.36%)
Aug 29, 2013 41.54 42.07 41.50 41.91 1,310,315 +0.39(+0.93%)
Aug 28, 2013 41.41 41.70 41.37 41.52 1,850,800 +0.04(+0.11%)
Aug 27, 2013 41.83 42.08 41.42 41.48 2,105,433 -0.90(-2.12%)
Aug 26, 2013 42.53 42.67 42.26 42.38 1,757,227 -0.08(-0.19%)
Aug 23, 2013 42.49 42.52 42.21 42.46 1,560,566 +0.11(+0.25%)
Aug 22, 2013 41.94 42.38 41.92 42.35 1,303,897 +0.57(+1.36%)
Aug 21, 2013 41.93 42.18 41.62 41.78 1,683,454 -0.28(-0.66%)
Aug 20, 2013 41.45 42.14 41.43 42.06 2,757,460 +0.62(+1.49%)
Aug 19, 2013 41.76 41.88 41.44 41.44 1,372,101 -0.38(-0.90%)
Aug 16, 2013 41.87 42.06 41.76 41.82 1,880,192 -0.19(-0.45%)
Aug 15, 2013 42.32 42.36 41.90 42.01 2,190,695 -0.69(-1.62%)
Aug 14, 2013 42.88 42.97 42.69 42.70 2,384,695 -0.17(-0.39%)
Aug 13, 2013 42.95 42.95 42.59 42.87 1,024,251 -0.01(-0.03%)
Aug 12, 2013 42.39 42.88 42.33 42.88 1,481,051 +0.26(+0.61%)
Aug 09, 2013 42.60 42.79 42.42 42.62 1,321,847 -0.03(-0.06%)
Aug 08, 2013 42.76 42.80 42.45 42.65 1,867,537 +0.20(+0.48%)
Aug 07, 2013 42.56 42.79 42.38 42.44 1,614,792 -0.28(-0.66%)
Aug 06, 2013 43.05 43.05 42.62 42.73 1,209,173 -0.38(-0.89%)
Aug 05, 2013 42.90 43.13 42.82 43.11 1,604,876 +0.18(+0.41%)
Aug 02, 2013 42.78 42.94 42.65 42.93 1,560,997 +0.04(+0.08%)
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.