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 (%)
Jun 28, 2013 90.60 90.98 90.16 90.31 1,299,512 -0.39(-0.43%)
Jun 27, 2013 89.75 90.78 89.62 90.70 847,434 +1.53(+1.72%)
Jun 26, 2013 89.67 89.93 88.81 89.17 837,965 +0.05(+0.06%)
Jun 25, 2013 89.21 89.38 88.46 89.12 2,150,410 +0.80(+0.91%)
Jun 24, 2013 88.48 89.01 87.60 88.32 1,584,414 -1.12(-1.25%)
Jun 21, 2013 88.95 89.61 88.25 89.44 1,087,214 +0.35(+0.39%)
Jun 20, 2013 89.75 90.36 88.82 89.09 1,453,980 -2.20(-2.41%)
Jun 19, 2013 92.41 92.46 91.23 91.29 621,988 -1.09(-1.18%)
Jun 18, 2013 91.50 92.61 91.35 92.38 498,102 +1.08(+1.18%)
Jun 17, 2013 91.46 91.66 90.77 91.30 437,062 +0.60(+0.66%)
Jun 14, 2013 91.30 91.51 90.38 90.70 626,910 -0.72(-0.79%)
Jun 13, 2013 89.94 91.63 89.58 91.42 435,232 +1.48(+1.65%)
Jun 12, 2013 91.28 91.42 89.77 89.94 577,245 -0.73(-0.81%)
Jun 11, 2013 90.99 91.35 90.13 90.67 935,790 -0.96(-1.05%)
Jun 10, 2013 91.48 91.66 90.79 91.63 768,833 +0.52(+0.57%)
Jun 07, 2013 90.92 91.34 90.36 91.11 715,561 +0.74(+0.82%)
Jun 06, 2013 89.48 90.37 89.03 90.37 636,343 +0.78(+0.87%)
Jun 05, 2013 90.54 90.68 89.43 89.59 853,155 -1.16(-1.28%)
Jun 04, 2013 91.60 92.03 90.03 90.75 1,118,133 -0.76(-0.83%)
Jun 03, 2013 91.00 91.67 90.15 91.51 2,180,556 +0.83(+0.92%)
May 31, 2013 91.19 91.67 90.68 90.68 719,224 -0.90(-0.98%)
May 30, 2013 91.33 91.85 91.14 91.58 546,205 +0.52(+0.57%)
May 29, 2013 91.53 91.74 90.52 91.06 502,728 -1.05(-1.14%)
May 28, 2013 92.20 92.93 91.55 92.11 830,968 +1.25(+1.38%)
May 24, 2013 90.45 90.98 89.84 90.86 968,757 +0.00(+0.00%)
May 23, 2013 89.98 91.00 89.69 90.86 907,161 -0.16(-0.18%)
May 22, 2013 92.58 93.27 90.47 91.02 1,123,656 -1.39(-1.50%)
May 21, 2013 92.34 92.65 92.04 92.41 601,405 +0.14(+0.15%)
May 20, 2013 91.89 92.63 91.82 92.27 404,393 +0.22(+0.24%)
May 17, 2013 91.37 92.09 91.30 92.05 561,168 +1.10(+1.21%)
May 16, 2013 91.10 91.56 90.72 90.95 779,689 -0.38(-0.42%)
May 15, 2013 90.85 91.64 90.69 91.33 669,723 +1.45(+1.61%)
May 13, 2013 89.94 90.17 89.59 89.88 272,495 -0.18(-0.20%)
May 10, 2013 89.42 90.10 89.29 90.06 541,170 +0.81(+0.91%)
May 09, 2013 89.46 89.64 88.99 89.25 288,515 -0.27(-0.30%)
May 08, 2013 88.95 89.59 88.79 89.52 738,972 +0.36(+0.40%)
May 07, 2013 88.44 89.19 88.14 89.16 489,599 +0.85(+0.96%)
May 06, 2013 87.92 88.38 87.85 88.31 411,403 +0.45(+0.51%)
May 03, 2013 87.35 88.37 86.34 87.86 846,599 +1.52(+1.76%)
May 02, 2013 85.43 86.47 85.30 86.34 1,067,867 +1.37(+1.61%)
May 01, 2013 86.69 86.74 84.94 84.97 1,198,430 -1.95(-2.24%)
Apr 30, 2013 86.45 86.97 86.13 86.92 1,343,080 +0.57(+0.66%)
Apr 29, 2013 86.27 86.64 86.05 86.35 398,064 +0.48(+0.56%)
Apr 26, 2013 86.23 86.34 85.82 85.87 550,029 -0.47(-0.54%)
Apr 25, 2013 86.08 86.88 85.99 86.34 479,897 +0.54(+0.63%)
Apr 24, 2013 85.32 85.88 85.13 85.80 867,850 +0.54(+0.63%)
Apr 23, 2013 84.58 85.29 84.35 85.26 661,997 +1.33(+1.58%)
Apr 22, 2013 83.99 84.14 82.47 83.93 532,153 +0.12(+0.14%)
Apr 19, 2013 83.21 84.00 82.59 83.81 988,889 +0.95(+1.15%)
Apr 18, 2013 83.50 83.85 82.51 82.86 1,031,762 -0.51(-0.61%)
Apr 17, 2013 84.19 84.19 82.68 83.37 1,390,789 -1.43(-1.69%)
Apr 16, 2013 84.03 84.88 83.74 84.80 830,378 +1.35(+1.62%)
Apr 15, 2013 85.84 86.04 83.14 83.45 1,221,393 -2.95(-3.41%)
Apr 12, 2013 86.47 86.73 85.88 86.40 824,282 -0.38(-0.44%)
Apr 11, 2013 86.63 87.29 86.61 86.78 385,426 +0.04(+0.05%)
Apr 10, 2013 85.59 86.91 85.50 86.74 782,337 +1.46(+1.71%)
Apr 09, 2013 85.85 85.86 85.20 85.28 799,582 -0.35(-0.41%)
Apr 08, 2013 84.95 85.68 84.63 85.63 564,632 +0.69(+0.81%)
Apr 05, 2013 83.90 84.96 83.81 84.94 835,094 -0.14(-0.16%)
Apr 04, 2013 84.45 85.12 84.30 85.08 717,114 +0.68(+0.81%)
Apr 03, 2013 85.84 85.99 84.23 84.40 820,788 -1.26(-1.47%)
Apr 02, 2013 86.65 86.76 85.47 85.66 998,865 -0.48(-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.