Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 38.97 39.14 38.78 38.85 3,021,061 -0.17(-0.43%)
Jun 27, 2013 38.61 39.05 38.55 39.01 1,970,085 +0.66(+1.72%)
Jun 26, 2013 38.57 38.68 38.20 38.36 1,948,072 +0.14(+0.36%)
Jun 25, 2013 38.26 38.33 37.94 38.22 5,014,268 +0.34(+0.91%)
Jun 24, 2013 37.95 38.17 37.57 37.88 3,694,494 -0.48(-1.25%)
Jun 21, 2013 38.15 38.43 37.85 38.36 2,535,136 +0.15(+0.39%)
Jun 20, 2013 38.49 38.75 38.09 38.21 3,390,351 -0.94(-2.41%)
Jun 19, 2013 39.63 39.65 39.12 39.15 1,450,334 -0.47(-1.18%)
Jun 18, 2013 39.24 39.72 39.18 39.62 1,161,460 +0.46(+1.18%)
Jun 17, 2013 39.22 39.31 38.93 39.15 1,019,129 +0.26(+0.66%)
Jun 14, 2013 39.15 39.25 38.76 38.90 1,461,811 -0.31(-0.79%)
Jun 13, 2013 38.57 39.30 38.42 39.21 1,014,862 +0.63(+1.65%)
Jun 12, 2013 39.15 39.21 38.50 38.57 1,346,004 -0.31(-0.81%)
Jun 11, 2013 39.02 39.18 38.65 38.88 2,182,050 -0.41(-1.05%)
Jun 10, 2013 39.23 39.31 38.94 39.30 1,792,744 +0.22(+0.57%)
Jun 07, 2013 38.99 39.17 38.75 39.07 1,668,525 +0.32(+0.82%)
Jun 06, 2013 38.37 38.76 38.18 38.76 1,483,807 +0.33(+0.87%)
Jun 05, 2013 38.83 38.89 38.35 38.42 1,989,363 -0.50(-1.28%)
Jun 04, 2013 39.28 39.47 38.61 38.92 2,607,232 -0.33(-0.83%)
Jun 03, 2013 39.03 39.31 38.66 39.24 5,084,562 +0.36(+0.92%)
May 31, 2013 39.11 39.31 38.89 38.89 1,677,067 -0.39(-0.98%)
May 30, 2013 39.17 39.39 39.09 39.27 1,273,626 +0.22(+0.57%)
May 29, 2013 39.25 39.34 38.82 39.05 1,172,247 -0.45(-1.14%)
May 28, 2013 39.54 39.85 39.26 39.50 1,937,628 +0.54(+1.38%)
May 24, 2013 38.79 39.02 38.53 38.97 2,258,921 +0.00(+0.00%)
May 23, 2013 38.59 39.03 38.46 38.97 2,115,293 -0.07(-0.18%)
May 22, 2013 39.70 40.00 38.80 39.03 2,620,110 -0.60(-1.50%)
May 21, 2013 39.60 39.73 39.47 39.63 1,402,340 +0.06(+0.15%)
May 20, 2013 39.41 39.73 39.38 39.57 942,952 +0.09(+0.24%)
May 17, 2013 39.18 39.49 39.15 39.48 1,308,516 +0.47(+1.21%)
May 16, 2013 39.07 39.27 38.91 39.00 1,818,057 -0.16(-0.42%)
May 15, 2013 38.96 39.30 38.89 39.17 1,561,642 +0.62(+1.61%)
May 13, 2013 38.57 38.67 38.42 38.55 635,396 -0.08(-0.20%)
May 10, 2013 38.35 38.64 38.29 38.62 1,261,885 +0.35(+0.91%)
May 09, 2013 38.37 38.44 38.16 38.28 672,751 -0.12(-0.30%)
May 08, 2013 38.15 38.42 38.08 38.39 1,723,115 +0.15(+0.40%)
May 07, 2013 37.93 38.25 37.80 38.24 1,141,633 +0.36(+0.96%)
May 06, 2013 37.71 37.90 37.68 37.87 959,298 +0.19(+0.51%)
May 03, 2013 37.46 37.90 37.03 37.68 1,974,076 +0.65(+1.76%)
May 02, 2013 36.64 37.08 36.58 37.03 2,490,023 +0.59(+1.61%)
May 01, 2013 37.18 37.20 36.43 36.44 2,794,466 -0.84(-2.24%)
Apr 30, 2013 37.07 37.30 36.94 37.28 3,131,757 +0.24(+0.66%)
Apr 29, 2013 37.00 37.16 36.90 37.03 928,194 +0.21(+0.56%)
Apr 26, 2013 36.98 37.03 36.80 36.83 1,282,542 -0.20(-0.54%)
Apr 25, 2013 36.92 37.26 36.88 37.03 1,119,010 +0.23(+0.63%)
Apr 24, 2013 36.59 36.83 36.51 36.80 2,023,629 +0.23(+0.63%)
Apr 23, 2013 36.27 36.58 36.17 36.56 1,543,626 +0.57(+1.58%)
Apr 22, 2013 36.02 36.08 35.37 35.99 1,240,860 +0.05(+0.14%)
Apr 19, 2013 35.69 36.02 35.42 35.94 2,305,864 +0.41(+1.15%)
Apr 18, 2013 35.81 35.96 35.39 35.54 2,405,835 -0.22(-0.61%)
Apr 17, 2013 36.11 36.11 35.46 35.75 3,243,004 -0.61(-1.69%)
Apr 16, 2013 36.04 36.40 35.91 36.37 1,936,253 +0.58(+1.62%)
Apr 15, 2013 36.81 36.90 35.66 35.79 2,848,011 -1.27(-3.41%)
Apr 12, 2013 37.08 37.19 36.83 37.05 1,922,038 -0.16(-0.44%)
Apr 11, 2013 37.15 37.44 37.14 37.22 898,726 +0.02(+0.05%)
Apr 10, 2013 36.71 37.27 36.67 37.20 1,824,232 +0.63(+1.71%)
Apr 09, 2013 36.82 36.82 36.54 36.57 1,864,443 -0.15(-0.41%)
Apr 08, 2013 36.43 36.74 36.29 36.72 1,316,593 +0.30(+0.81%)
Apr 05, 2013 35.98 36.44 35.94 36.43 1,947,249 -0.06(-0.16%)
Apr 04, 2013 36.22 36.50 36.15 36.49 1,672,147 +0.29(+0.81%)
Apr 03, 2013 36.81 36.88 36.12 36.20 1,913,891 -0.54(-1.47%)
Apr 02, 2013 37.16 37.21 36.65 36.74 2,329,126 -0.21(-0.56%)
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.