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

108.40 USD +0.88 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2013 83.30 84.33 82.70 84.17 877,003 +0.36(+0.43%)
Feb 28, 2013 83.79 84.28 83.62 83.81 935,356 +0.19(+0.23%)
Feb 27, 2013 82.74 84.08 82.69 83.62 652,798 +0.92(+1.11%)
Feb 26, 2013 82.71 83.05 82.19 82.70 741,637 +0.35(+0.43%)
Feb 25, 2013 84.58 84.64 82.31 82.35 550,534 -1.84(-2.19%)
Feb 22, 2013 83.74 84.19 83.66 84.19 562,501 +0.84(+1.01%)
Feb 21, 2013 84.05 84.09 82.86 83.35 1,020,047 -0.77(-0.92%)
Feb 20, 2013 85.74 85.78 84.05 84.12 539,623 -1.60(-1.87%)
Feb 19, 2013 84.94 85.72 84.94 85.72 1,652,638 +0.93(+1.10%)
Feb 15, 2013 84.86 85.12 84.60 84.79 314,424 -0.12(-0.14%)
Feb 14, 2013 84.51 85.09 84.40 84.91 430,581 +0.26(+0.31%)
Feb 13, 2013 84.48 84.71 84.21 84.65 605,485 +0.27(+0.32%)
Feb 12, 2013 84.04 84.50 83.96 84.38 456,223 +0.38(+0.45%)
Feb 11, 2013 84.13 84.13 83.61 84.00 745,011 -0.10(-0.12%)
Feb 08, 2013 83.66 84.23 83.63 84.10 1,103,397 +0.53(+0.63%)
Feb 07, 2013 83.60 83.78 83.00 83.57 834,345 -0.16(-0.19%)
Feb 06, 2013 82.91 83.74 82.82 83.73 573,647 +1.14(+1.38%)
Feb 04, 2013 83.11 83.37 82.46 82.59 876,297 -0.98(-1.17%)
Feb 01, 2013 83.26 83.85 83.03 83.57 795,545 +0.93(+1.13%)
Jan 31, 2013 82.25 82.83 82.14 82.64 1,381,055 +0.24(+0.29%)
Jan 30, 2013 83.32 83.33 82.09 82.40 760,421 -1.00(-1.20%)
Jan 29, 2013 83.25 83.45 83.04 83.40 1,169,237 +0.04(+0.05%)
Jan 28, 2013 83.59 83.59 82.90 83.36 1,574,883 -0.05(-0.06%)
Jan 25, 2013 83.35 83.49 82.92 83.41 715,522 +0.47(+0.57%)
Jan 24, 2013 82.51 83.31 82.48 82.94 1,112,625 +0.53(+0.64%)
Jan 23, 2013 82.64 82.68 82.31 82.41 1,184,407 -0.23(-0.28%)
Jan 22, 2013 82.09 82.68 81.90 82.64 935,452 +0.61(+0.74%)
Jan 18, 2013 81.74 82.07 81.57 82.03 579,152 +0.30(+0.37%)
Jan 17, 2013 81.21 81.87 81.16 81.73 740,798 +0.92(+1.14%)
Jan 16, 2013 80.84 81.01 80.63 80.81 511,554 -0.17(-0.21%)
Jan 15, 2013 80.15 81.11 80.15 80.98 566,533 +0.34(+0.42%)
Jan 14, 2013 80.49 80.87 80.40 80.64 621,684 -0.05(-0.06%)
Jan 11, 2013 80.72 80.82 80.34 80.69 540,162 -0.07(-0.09%)
Jan 10, 2013 80.98 80.98 80.28 80.76 1,111,717 +0.11(+0.14%)
Jan 09, 2013 80.51 80.76 80.36 80.65 565,775 +0.41(+0.51%)
Jan 08, 2013 80.53 80.53 79.93 80.24 566,657 -0.17(-0.21%)
Jan 07, 2013 80.47 80.59 80.22 80.41 945,531 -0.38(-0.47%)
Jan 04, 2013 80.58 80.97 80.34 80.79 1,299,208 +0.52(+0.65%)
Jan 03, 2013 80.38 80.79 80.00 80.27 1,380,263 -0.04(-0.05%)
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.