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

109.42 USD -0.06 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 65.16 65.22 62.90 62.91 1,543,631 -2.22(-3.41%)
Apr 29, 2010 64.03 65.15 63.66 65.13 4,581,842 +1.52(+2.39%)
Apr 28, 2010 63.78 63.94 63.23 63.61 1,758,636 +0.19(+0.30%)
Apr 27, 2010 64.64 65.23 63.33 63.42 2,235,387 -1.48(-2.28%)
Apr 26, 2010 65.21 65.62 64.85 64.90 1,266,825 -0.23(-0.35%)
Apr 23, 2010 64.63 65.22 64.23 65.13 927,107 +0.62(+0.96%)
Apr 22, 2010 63.17 64.62 62.80 64.51 1,403,203 +0.76(+1.19%)
Apr 21, 2010 63.40 63.83 63.17 63.75 1,704,283 +0.48(+0.76%)
Apr 20, 2010 62.82 63.29 62.51 63.27 1,894,119 +0.78(+1.25%)
Apr 19, 2010 62.19 62.81 61.48 62.49 1,474,909 -0.13(-0.21%)
Apr 16, 2010 63.08 63.41 62.15 62.62 1,426,443 -0.64(-1.01%)
Apr 15, 2010 63.09 63.42 63.04 63.26 1,520,070 +0.09(+0.14%)
Apr 14, 2010 62.20 63.17 62.15 63.17 1,248,797 +1.24(+2.00%)
Apr 13, 2010 61.60 61.93 61.23 61.93 901,328 +0.16(+0.26%)
Apr 12, 2010 61.56 61.85 61.32 61.77 949,491 +0.25(+0.41%)
Apr 09, 2010 61.24 61.52 60.79 61.52 874,905 +0.32(+0.52%)
Apr 08, 2010 61.11 61.43 60.59 61.20 1,042,569 -0.11(-0.18%)
Apr 07, 2010 61.38 61.60 60.90 61.31 821,706 -0.14(-0.23%)
Apr 06, 2010 60.90 61.60 60.77 61.45 1,011,801 +0.26(+0.42%)
Apr 05, 2010 60.24 61.19 60.03 61.19 2,021,440 +1.09(+1.81%)
Apr 01, 2010 59.90 60.10 60.10 60.10 1,107,000 +0.65(+1.09%)
Mar 31, 2010 59.85 60.43 59.44 59.45 956,163 -0.65(-1.08%)
Mar 30, 2010 59.96 60.32 59.61 60.10 2,140,739 +0.29(+0.48%)
Mar 29, 2010 59.86 60.10 59.56 59.81 1,059,343 +0.21(+0.35%)
Mar 26, 2010 59.97 60.28 59.39 59.60 1,867,792 -0.11(-0.18%)
Mar 25, 2010 60.58 60.91 59.65 59.71 1,520,159 -0.44(-0.73%)
Mar 24, 2010 60.66 60.78 60.13 60.15 1,522,310 -0.79(-1.30%)
Mar 23, 2010 60.38 60.99 59.98 60.94 957,506 +0.66(+1.09%)
Mar 22, 2010 59.01 60.38 58.90 60.28 1,110,704 +0.92(+1.55%)
Mar 19, 2010 60.19 60.24 59.17 59.36 1,141,453 -0.70(-1.17%)
Mar 18, 2010 60.18 60.47 59.91 60.06 1,981,903 -0.14(-0.23%)
Mar 17, 2010 59.88 60.44 59.85 60.20 1,191,799 +0.46(+0.77%)
Mar 16, 2010 59.57 59.78 59.12 59.74 1,741,881 +0.52(+0.88%)
Mar 15, 2010 58.93 59.35 58.86 59.22 4,213,656 -0.15(-0.25%)
Mar 12, 2010 59.62 59.62 58.90 59.37 880,238 +0.05(+0.08%)
Mar 11, 2010 58.88 59.38 58.63 59.32 838,661 +0.14(+0.24%)
Mar 10, 2010 58.80 59.47 58.74 59.18 991,808 +0.42(+0.71%)
Mar 09, 2010 58.31 59.12 58.30 58.76 850,234 +0.24(+0.41%)
Mar 08, 2010 58.38 58.63 58.28 58.52 1,191,569 +0.21(+0.36%)
Mar 05, 2010 57.62 58.39 57.40 58.31 1,027,977 +1.08(+1.89%)
Mar 04, 2010 57.15 57.33 56.93 57.23 962,895 +0.10(+0.18%)
Mar 03, 2010 57.07 57.48 56.88 57.13 1,128,991 +0.27(+0.47%)
Mar 02, 2010 56.60 57.13 56.55 56.86 1,220,872 +0.46(+0.82%)
Mar 01, 2010 55.66 56.51 55.66 56.40 986,118 +1.22(+2.21%)
Feb 26, 2010 55.55 55.63 54.99 55.18 2,046,894 -0.21(-0.38%)
Feb 25, 2010 54.76 55.52 54.61 55.39 1,237,694 -0.16(-0.29%)
Feb 24, 2010 55.16 55.75 55.04 55.55 1,098,901 +0.59(+1.08%)
Feb 23, 2010 55.44 55.56 54.77 54.96 1,350,192 -0.61(-1.10%)
Feb 22, 2010 55.65 55.70 55.35 55.57 827,721 +0.18(+0.32%)
Feb 19, 2010 54.97 55.59 54.92 55.39 1,318,877 +0.14(+0.25%)
Feb 18, 2010 54.68 55.25 54.58 55.25 1,372,309 +0.57(+1.04%)
Feb 17, 2010 54.59 54.79 54.28 54.68 973,468 +0.31(+0.57%)
Feb 16, 2010 54.01 54.38 53.55 54.37 1,064,555 +0.86(+1.61%)
Feb 12, 2010 52.61 53.51 53.51 53.51 1,438,900 +0.39(+0.73%)
Feb 11, 2010 52.20 53.15 51.80 53.12 1,063,147 +0.72(+1.37%)
Feb 10, 2010 52.08 52.50 51.55 52.40 1,309,763 +0.20(+0.38%)
Feb 09, 2010 52.14 52.52 51.58 52.20 1,707,471 +0.72(+1.40%)
Feb 08, 2010 51.77 52.21 51.47 51.48 5,762,103 -0.57(-1.10%)
Feb 05, 2010 52.02 52.13 51.01 52.05 2,332,282 +0.10(+0.19%)
Feb 04, 2010 53.24 53.29 51.91 51.95 3,351,207 -2.06(-3.81%)
Feb 03, 2010 53.79 54.10 53.17 54.01 2,276,012 +0.02(+0.04%)
Feb 02, 2010 53.65 54.13 53.31 53.99 1,189,963 +0.71(+1.32%)
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.