Skip to main content

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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 39.94 40.15 39.72 39.72 1,641,934 -0.39(-0.98%)
May 30, 2013 40.01 40.23 39.92 40.12 1,246,944 +0.23(+0.57%)
May 29, 2013 40.09 40.19 39.65 39.89 1,147,690 -0.46(-1.14%)
May 28, 2013 40.39 40.71 40.10 40.35 1,897,037 +0.55(+1.38%)
May 24, 2013 39.62 39.85 39.35 39.80 2,211,599 +0.00(+0.00%)
May 23, 2013 39.41 39.86 39.29 39.80 2,070,980 -0.07(-0.18%)
May 22, 2013 40.55 40.86 39.63 39.87 2,565,221 -0.61(-1.50%)
May 21, 2013 40.45 40.58 40.32 40.48 1,372,962 +0.06(+0.15%)
May 20, 2013 40.25 40.58 40.22 40.42 923,198 +0.10(+0.24%)
May 17, 2013 40.02 40.34 39.99 40.32 1,281,104 +0.48(+1.21%)
May 16, 2013 39.91 40.11 39.74 39.84 1,779,971 -0.17(-0.42%)
May 15, 2013 39.80 40.14 39.73 40.01 1,528,927 +0.64(+1.61%)
May 13, 2013 39.40 39.50 39.24 39.37 622,085 -0.08(-0.20%)
May 10, 2013 39.17 39.47 39.11 39.45 1,235,450 +0.35(+0.91%)
May 09, 2013 39.19 39.27 38.98 39.09 658,657 -0.12(-0.30%)
May 08, 2013 38.96 39.24 38.89 39.21 1,687,017 +0.16(+0.40%)
May 07, 2013 38.74 39.07 38.61 39.06 1,117,717 +0.37(+0.96%)
May 06, 2013 38.51 38.71 38.48 38.68 939,201 +0.20(+0.51%)
May 03, 2013 38.26 38.71 37.82 38.49 1,932,721 +0.67(+1.76%)
May 02, 2013 37.42 37.88 37.36 37.82 2,437,859 +0.60(+1.61%)
May 01, 2013 37.97 38.00 37.21 37.22 2,735,925 -0.85(-2.24%)
Apr 30, 2013 37.87 38.10 37.73 38.07 3,066,150 +0.25(+0.66%)
Apr 29, 2013 37.79 37.95 37.69 37.82 908,750 +0.21(+0.56%)
Apr 26, 2013 37.77 37.82 37.59 37.61 1,255,674 -0.21(-0.54%)
Apr 25, 2013 37.71 38.06 37.67 37.82 1,095,568 +0.24(+0.63%)
Apr 24, 2013 37.37 37.62 37.29 37.58 1,981,236 +0.24(+0.63%)
Apr 23, 2013 37.05 37.36 36.95 37.35 1,511,289 +0.58(+1.58%)
Apr 22, 2013 36.79 36.86 36.12 36.76 1,214,865 +0.05(+0.14%)
Apr 19, 2013 36.45 36.79 36.18 36.71 2,257,558 +0.42(+1.15%)
Apr 18, 2013 36.58 36.73 36.14 36.30 2,355,434 -0.22(-0.61%)
Apr 17, 2013 36.88 36.88 36.22 36.52 3,175,066 -0.63(-1.69%)
Apr 16, 2013 36.81 37.18 36.68 37.15 1,895,690 +0.59(+1.62%)
Apr 15, 2013 37.60 37.69 36.42 36.55 2,788,348 -1.29(-3.41%)
Apr 12, 2013 37.88 37.99 37.62 37.85 1,881,773 -0.17(-0.44%)
Apr 11, 2013 37.95 38.24 37.94 38.01 879,898 +0.02(+0.05%)
Apr 10, 2013 37.49 38.07 37.45 38.00 1,786,016 +0.64(+1.71%)
Apr 09, 2013 37.61 37.61 37.32 37.36 1,825,385 -0.15(-0.41%)
Apr 08, 2013 37.21 37.53 37.07 37.51 1,289,012 +0.30(+0.81%)
Apr 05, 2013 36.75 37.22 36.71 37.21 1,906,456 -0.06(-0.16%)
Apr 04, 2013 36.99 37.29 36.93 37.27 1,637,117 +0.30(+0.81%)
Apr 03, 2013 37.60 37.67 36.90 36.97 1,873,797 -0.55(-1.47%)
Apr 02, 2013 37.96 38.00 37.44 37.52 2,280,333 -0.21(-0.56%)
Apr 01, 2013 38.07 38.19 37.51 37.73 3,539,290 -0.40(-1.06%)
Mar 28, 2013 38.14 38.29 38.07 38.14 1,523,562 +0.00(+0.01%)
Mar 27, 2013 37.90 38.16 37.72 38.13 1,539,437 +0.01(+0.02%)
Mar 26, 2013 38.13 38.21 37.96 38.12 1,160,168 +0.12(+0.31%)
Mar 25, 2013 38.09 38.33 37.75 38.00 2,070,436 -0.01(-0.03%)
Mar 22, 2013 38.08 38.11 37.97 38.02 1,198,086 +0.11(+0.29%)
Mar 21, 2013 38.02 38.15 37.77 37.91 4,676,981 -0.33(-0.87%)
Mar 20, 2013 38.12 38.25 38.08 38.24 1,093,594 +0.33(+0.87%)
Mar 19, 2013 38.11 38.21 37.60 37.91 4,601,292 -0.12(-0.32%)
Mar 18, 2013 37.91 38.17 37.84 38.03 3,037,282 -0.23(-0.59%)
Mar 15, 2013 38.12 38.34 38.11 38.26 2,416,611 +0.01(+0.02%)
Mar 14, 2013 37.92 38.25 37.88 38.25 2,046,008 +0.41(+1.07%)
Mar 13, 2013 37.66 37.89 37.58 37.84 1,327,910 +0.21(+0.55%)
Mar 12, 2013 37.70 37.78 37.56 37.64 2,005,275 -0.16(-0.42%)
Mar 11, 2013 37.75 37.80 37.62 37.80 3,545,697 -0.02(-0.05%)
Mar 08, 2013 37.79 37.82 37.49 37.81 1,863,724 +0.32(+0.86%)
Mar 07, 2013 37.33 37.50 37.28 37.49 1,654,223 +0.18(+0.48%)
Mar 06, 2013 37.28 37.35 37.19 37.31 1,269,907 +0.12(+0.33%)
Mar 05, 2013 36.99 37.30 36.96 37.19 1,976,372 +0.39(+1.06%)
Mar 04, 2013 36.74 36.85 36.46 36.80 1,426,299 -0.02(-0.06%)
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.