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

112.11 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 91.19 91.67 90.68 90.68 719,224 -0.90(-0.98%)
May 30, 2013 91.33 91.85 91.14 91.58 546,205 +0.52(+0.57%)
May 29, 2013 91.53 91.74 90.52 91.06 502,728 -1.05(-1.14%)
May 28, 2013 92.20 92.93 91.55 92.11 830,968 +1.25(+1.38%)
May 24, 2013 90.45 90.98 89.84 90.86 968,757 +0.00(+0.00%)
May 23, 2013 89.98 91.00 89.69 90.86 907,161 -0.16(-0.18%)
May 22, 2013 92.58 93.27 90.47 91.02 1,123,656 -1.39(-1.50%)
May 21, 2013 92.34 92.65 92.04 92.41 601,405 +0.14(+0.15%)
May 20, 2013 91.89 92.63 91.82 92.27 404,393 +0.22(+0.24%)
May 17, 2013 91.37 92.09 91.30 92.05 561,168 +1.10(+1.21%)
May 16, 2013 91.10 91.56 90.72 90.95 779,689 -0.38(-0.42%)
May 15, 2013 90.85 91.64 90.69 91.33 669,723 +1.45(+1.61%)
May 13, 2013 89.94 90.17 89.59 89.88 272,495 -0.18(-0.20%)
May 10, 2013 89.42 90.10 89.29 90.06 541,170 +0.81(+0.91%)
May 09, 2013 89.46 89.64 88.99 89.25 288,515 -0.27(-0.30%)
May 08, 2013 88.95 89.59 88.79 89.52 738,972 +0.36(+0.40%)
May 07, 2013 88.44 89.19 88.14 89.16 489,599 +0.85(+0.96%)
May 06, 2013 87.92 88.38 87.85 88.31 411,403 +0.45(+0.51%)
May 03, 2013 87.35 88.37 86.34 87.86 846,599 +1.52(+1.76%)
May 02, 2013 85.43 86.47 85.30 86.34 1,067,867 +1.37(+1.61%)
May 01, 2013 86.69 86.74 84.94 84.97 1,198,430 -1.95(-2.24%)
Apr 30, 2013 86.45 86.97 86.13 86.92 1,343,080 +0.57(+0.66%)
Apr 29, 2013 86.27 86.64 86.05 86.35 398,064 +0.48(+0.56%)
Apr 26, 2013 86.23 86.34 85.82 85.87 550,029 -0.47(-0.54%)
Apr 25, 2013 86.08 86.88 85.99 86.34 479,897 +0.54(+0.63%)
Apr 24, 2013 85.32 85.88 85.13 85.80 867,850 +0.54(+0.63%)
Apr 23, 2013 84.58 85.29 84.35 85.26 661,997 +1.33(+1.58%)
Apr 22, 2013 83.99 84.14 82.47 83.93 532,153 +0.12(+0.14%)
Apr 19, 2013 83.21 84.00 82.59 83.81 988,889 +0.95(+1.15%)
Apr 18, 2013 83.50 83.85 82.51 82.86 1,031,762 -0.51(-0.61%)
Apr 17, 2013 84.19 84.19 82.68 83.37 1,390,789 -1.43(-1.69%)
Apr 16, 2013 84.03 84.88 83.74 84.80 830,378 +1.35(+1.62%)
Apr 15, 2013 85.84 86.04 83.14 83.45 1,221,393 -2.95(-3.41%)
Apr 12, 2013 86.47 86.73 85.88 86.40 824,282 -0.38(-0.44%)
Apr 11, 2013 86.63 87.29 86.61 86.78 385,426 +0.04(+0.05%)
Apr 10, 2013 85.59 86.91 85.50 86.74 782,337 +1.46(+1.71%)
Apr 09, 2013 85.85 85.86 85.20 85.28 799,582 -0.35(-0.41%)
Apr 08, 2013 84.95 85.68 84.63 85.63 564,632 +0.69(+0.81%)
Apr 05, 2013 83.90 84.96 83.81 84.94 835,094 -0.14(-0.16%)
Apr 04, 2013 84.45 85.12 84.30 85.08 717,114 +0.68(+0.81%)
Apr 03, 2013 85.84 85.99 84.23 84.40 820,788 -1.26(-1.47%)
Apr 02, 2013 86.65 86.76 85.47 85.66 998,865 -0.48(-0.56%)
Apr 01, 2013 86.90 87.18 85.63 86.14 1,550,332 -0.92(-1.06%)
Mar 28, 2013 87.06 87.41 86.90 87.06 667,373 +0.01(+0.01%)
Mar 27, 2013 86.52 87.12 86.12 87.05 674,327 +0.02(+0.02%)
Mar 26, 2013 87.05 87.22 86.66 87.03 508,194 +0.27(+0.31%)
Mar 25, 2013 86.95 87.50 86.18 86.76 906,923 -0.14(-0.16%)
Mar 22, 2013 87.04 87.12 86.79 86.90 524,115 +0.25(+0.29%)
Mar 21, 2013 86.90 87.22 86.33 86.65 2,045,993 -0.76(-0.87%)
Mar 20, 2013 87.13 87.44 87.05 87.41 478,404 +0.75(+0.87%)
Mar 19, 2013 87.11 87.35 85.95 86.66 2,012,882 -0.28(-0.32%)
Mar 18, 2013 86.65 87.26 86.50 86.94 1,328,690 -0.52(-0.59%)
Mar 15, 2013 87.15 87.64 87.11 87.46 1,057,171 +0.02(+0.02%)
Mar 14, 2013 86.68 87.44 86.60 87.44 895,047 +0.93(+1.08%)
Mar 13, 2013 86.09 86.62 85.90 86.51 580,908 +0.47(+0.55%)
Mar 12, 2013 86.18 86.37 85.85 86.04 877,228 -0.36(-0.42%)
Mar 11, 2013 86.29 86.40 86.01 86.40 1,551,101 -0.04(-0.05%)
Mar 08, 2013 86.39 86.46 85.69 86.44 815,305 +0.74(+0.86%)
Mar 07, 2013 85.34 85.72 85.22 85.70 723,657 +0.41(+0.48%)
Mar 06, 2013 85.21 85.39 85.02 85.29 555,534 +0.28(+0.33%)
Mar 05, 2013 84.55 85.26 84.49 85.01 864,584 +0.89(+1.06%)
Mar 04, 2013 83.99 84.23 83.35 84.12 623,949 -0.05(-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.