Skip to main content

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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2013 36.44 36.89 36.18 36.82 2,004,761 +0.16(+0.43%)
Feb 28, 2013 36.65 36.87 36.58 36.66 2,138,151 +0.08(+0.23%)
Feb 27, 2013 36.20 36.78 36.17 36.58 1,492,245 +0.40(+1.11%)
Feb 26, 2013 36.18 36.33 35.95 36.18 1,695,324 +0.15(+0.43%)
Feb 25, 2013 37.00 37.03 36.01 36.02 1,258,478 -0.80(-2.19%)
Feb 22, 2013 36.63 36.83 36.60 36.83 1,285,833 +0.37(+1.01%)
Feb 21, 2013 36.77 36.79 36.25 36.46 2,331,748 -0.34(-0.92%)
Feb 20, 2013 37.51 37.52 36.77 36.80 1,233,536 -0.70(-1.87%)
Feb 19, 2013 37.16 37.50 37.16 37.50 3,777,802 +0.41(+1.10%)
Feb 15, 2013 37.12 37.24 37.01 37.09 718,748 -0.05(-0.14%)
Feb 14, 2013 36.97 37.22 36.92 37.14 984,274 +0.11(+0.31%)
Feb 13, 2013 36.96 37.06 36.84 37.03 1,384,091 +0.12(+0.32%)
Feb 12, 2013 36.76 36.97 36.73 36.91 1,042,890 +0.17(+0.45%)
Feb 11, 2013 36.80 36.80 36.58 36.75 1,703,037 -0.04(-0.12%)
Feb 08, 2013 36.60 36.85 36.58 36.79 2,522,280 +0.23(+0.63%)
Feb 07, 2013 36.57 36.65 36.31 36.56 1,907,248 -0.07(-0.19%)
Feb 06, 2013 36.27 36.63 36.23 36.63 1,311,312 +0.50(+1.38%)
Feb 04, 2013 36.36 36.47 36.07 36.13 2,003,147 -0.43(-1.17%)
Feb 01, 2013 36.42 36.68 36.32 36.56 1,818,554 +0.41(+1.13%)
Jan 31, 2013 35.98 36.23 35.93 36.15 3,156,985 +0.10(+0.29%)
Jan 30, 2013 36.45 36.45 35.91 36.05 1,738,263 -0.44(-1.20%)
Jan 29, 2013 36.42 36.51 36.32 36.48 2,672,785 +0.02(+0.05%)
Jan 28, 2013 36.57 36.57 36.27 36.47 3,600,060 -0.02(-0.06%)
Jan 25, 2013 36.46 36.52 36.27 36.49 1,635,627 +0.21(+0.57%)
Jan 24, 2013 36.09 36.44 36.08 36.28 2,543,374 +0.23(+0.64%)
Jan 23, 2013 36.15 36.17 36.01 36.05 2,707,462 -0.10(-0.28%)
Jan 22, 2013 35.91 36.17 35.83 36.15 2,138,371 +0.27(+0.74%)
Jan 18, 2013 35.76 35.90 35.68 35.88 1,323,896 +0.13(+0.37%)
Jan 17, 2013 35.53 35.81 35.50 35.75 1,693,406 +0.40(+1.14%)
Jan 16, 2013 35.36 35.44 35.27 35.35 1,169,372 -0.07(-0.21%)
Jan 15, 2013 35.06 35.48 35.06 35.43 1,295,050 +0.15(+0.42%)
Jan 14, 2013 35.21 35.38 35.17 35.28 1,421,121 -0.02(-0.06%)
Jan 11, 2013 35.31 35.36 35.15 35.30 1,234,768 -0.03(-0.09%)
Jan 10, 2013 35.43 35.43 35.12 35.33 2,541,299 +0.05(+0.14%)
Jan 09, 2013 35.22 35.33 35.15 35.28 1,293,317 +0.18(+0.51%)
Jan 08, 2013 35.23 35.23 34.97 35.10 1,295,334 -0.07(-0.21%)
Jan 07, 2013 35.20 35.25 35.09 35.18 2,161,410 -0.17(-0.47%)
Jan 04, 2013 35.25 35.42 35.15 35.34 2,969,889 +0.23(+0.65%)
Jan 03, 2013 35.16 35.34 35.00 35.11 3,155,174 -0.02(-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.