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

113.41 USD +0.07 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 104.17 105.71 103.93 105.09 1,977,484 -0.60(-0.57%)
Jan 30, 2014 105.13 106.26 104.75 105.69 944,817 +1.33(+1.27%)
Jan 29, 2014 104.93 105.50 104.06 104.36 1,188,918 -1.43(-1.35%)
Jan 28, 2014 105.19 105.82 104.95 105.79 799,616 +0.93(+0.89%)
Jan 27, 2014 106.39 106.66 104.44 104.86 2,167,530 -1.44(-1.35%)
Jan 24, 2014 108.20 108.25 106.05 106.30 831,641 -2.54(-2.33%)
Jan 23, 2014 109.15 109.28 108.12 108.84 1,043,237 -0.74(-0.68%)
Jan 22, 2014 109.09 109.70 108.92 109.58 700,437 +0.67(+0.62%)
Jan 21, 2014 109.00 109.18 108.34 108.91 565,367 +0.57(+0.53%)
Jan 17, 2014 108.88 108.34 108.34 108.34 715,700 -0.57(-0.52%)
Jan 16, 2014 108.89 109.00 108.51 108.91 422,625 -0.10(-0.09%)
Jan 15, 2014 108.12 109.06 108.12 109.01 699,572 +0.89(+0.82%)
Jan 14, 2014 107.13 108.20 106.99 108.12 625,801 +1.26(+1.18%)
Jan 13, 2014 108.18 108.22 106.34 106.86 762,768 -1.48(-1.37%)
Jan 10, 2014 108.00 108.44 107.43 108.34 858,821 +0.41(+0.38%)
Jan 09, 2014 108.42 108.50 107.30 107.93 652,783 -0.12(-0.11%)
Jan 08, 2014 108.28 108.57 107.55 108.05 649,384 -0.28(-0.26%)
Jan 07, 2014 107.81 108.75 107.72 108.33 613,624 +0.93(+0.87%)
Jan 06, 2014 108.80 108.91 107.36 107.40 1,091,625 -0.90(-0.83%)
Jan 03, 2014 108.30 108.62 107.91 108.30 1,394,152 +0.47(+0.44%)
Jan 02, 2014 108.65 109.11 107.46 107.83 1,492,666 -1.30(-1.19%)
Dec 31, 2013 109.40 109.13 109.13 109.13 913,800 +0.04(+0.04%)
Dec 30, 2013 109.23 109.44 108.93 109.09 591,703 -0.04(-0.04%)
Dec 27, 2013 109.88 109.88 108.83 109.13 625,937 -0.14(-0.13%)
Dec 26, 2013 109.68 109.84 109.12 109.27 830,696 +0.18(+0.17%)
Dec 24, 2013 108.91 109.44 108.87 109.09 676,625 +0.35(+0.32%)
Dec 23, 2013 108.46 108.86 108.12 108.74 1,320,826 +0.64(+0.59%)
Dec 20, 2013 106.42 108.33 106.42 108.10 1,494,933 +1.81(+1.70%)
Dec 19, 2013 107.14 107.23 106.21 106.29 1,442,006 -0.95(-0.89%)
Dec 18, 2013 105.94 107.24 105.15 107.24 904,810 +1.37(+1.29%)
Dec 17, 2013 106.13 106.48 105.27 105.87 1,192,893 -0.19(-0.18%)
Dec 16, 2013 105.39 106.17 105.06 106.06 763,574 +1.25(+1.19%)
Dec 13, 2013 104.64 105.18 104.20 104.81 722,109 +0.38(+0.36%)
Dec 12, 2013 104.31 104.97 104.14 104.43 695,730 +0.18(+0.17%)
Dec 11, 2013 105.85 105.85 104.01 104.25 1,107,253 -1.40(-1.33%)
Dec 10, 2013 106.57 106.85 105.61 105.65 1,116,350 -1.07(-1.00%)
Dec 09, 2013 107.01 107.40 106.40 106.72 1,183,366 -0.15(-0.14%)
Dec 06, 2013 107.00 107.41 106.71 106.87 427,906 +0.80(+0.75%)
Dec 05, 2013 105.75 106.37 105.53 106.07 615,057 +0.26(+0.25%)
Dec 04, 2013 105.78 106.82 104.83 105.81 884,340 -0.46(-0.43%)
Dec 03, 2013 106.50 106.90 105.76 106.27 1,452,674 -0.47(-0.44%)
Dec 02, 2013 108.17 108.31 106.43 106.74 831,574 -1.26(-1.17%)
Nov 29, 2013 108.54 108.59 107.98 108.00 459,651 -0.05(-0.05%)
Nov 27, 2013 107.56 108.12 107.24 108.05 705,072 +0.68(+0.63%)
Nov 26, 2013 106.81 107.56 106.58 107.37 566,779 +0.76(+0.71%)
Nov 25, 2013 106.87 107.00 106.36 106.61 543,867 +0.08(+0.08%)
Nov 22, 2013 106.20 106.70 105.88 106.53 1,150,122 +0.33(+0.31%)
Nov 21, 2013 104.79 106.23 104.56 106.20 678,195 +1.94(+1.86%)
Nov 20, 2013 104.99 105.04 103.86 104.26 745,681 -0.10(-0.10%)
Nov 19, 2013 105.01 105.47 104.06 104.36 1,987,139 -0.60(-0.57%)
Nov 18, 2013 105.70 105.95 104.58 104.96 1,169,238 -0.41(-0.39%)
Nov 15, 2013 105.15 105.43 104.63 105.37 976,098 +0.40(+0.38%)
Nov 14, 2013 105.00 105.11 104.29 104.97 727,493 -0.04(-0.04%)
Nov 13, 2013 103.48 105.02 103.44 105.01 510,640 +0.95(+0.91%)
Nov 12, 2013 103.84 104.13 103.43 104.06 1,002,611 +0.01(+0.01%)
Nov 11, 2013 103.91 104.38 103.51 104.05 1,141,590 +0.08(+0.08%)
Nov 08, 2013 102.23 104.16 102.23 103.97 903,605 +1.74(+1.70%)
Nov 07, 2013 104.46 104.46 102.12 102.23 1,210,405 -1.66(-1.60%)
Nov 06, 2013 104.59 104.74 103.68 103.89 573,702 -0.11(-0.11%)
Nov 05, 2013 103.87 104.28 103.32 104.00 533,816 -0.25(-0.24%)
Nov 04, 2013 103.36 104.38 103.00 104.25 1,052,179 +1.31(+1.27%)
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.