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

112.22 USD +0.03 (+0.03%)
Streaming Delayed Price Updated: 2:49 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2013 103.56 103.80 102.22 102.94 820,188 -0.43(-0.42%)
Oct 31, 2013 103.92 104.24 103.12 103.37 1,595,827 -0.54(-0.52%)
Oct 30, 2013 105.26 105.26 103.66 103.91 671,675 -1.18(-1.12%)
Oct 29, 2013 105.14 105.27 104.39 105.09 537,928 +0.40(+0.38%)
Oct 28, 2013 104.90 104.90 104.16 104.69 384,222 +0.08(+0.08%)
Oct 25, 2013 104.72 104.80 104.12 104.61 542,546 +0.13(+0.12%)
Oct 24, 2013 104.07 104.66 103.76 104.48 368,124 +0.56(+0.54%)
Oct 23, 2013 103.55 104.00 103.29 103.92 943,468 -0.15(-0.14%)
Oct 22, 2013 104.25 104.72 103.63 104.07 778,465 +0.23(+0.22%)
Oct 21, 2013 104.14 104.58 103.64 103.84 639,212 -0.12(-0.12%)
Oct 18, 2013 103.29 104.01 102.85 103.96 494,575 +1.25(+1.22%)
Oct 17, 2013 101.48 102.71 101.25 102.71 931,767 +0.92(+0.90%)
Oct 16, 2013 101.43 101.95 101.14 101.79 861,715 +1.04(+1.03%)
Oct 15, 2013 101.45 101.57 100.44 100.75 1,277,128 -0.88(-0.87%)
Oct 14, 2013 100.65 101.75 100.31 101.63 1,123,618 +0.53(+0.52%)
Oct 11, 2013 99.56 101.10 99.33 101.10 1,260,695 +1.49(+1.50%)
Oct 10, 2013 98.70 99.75 98.46 99.61 904,553 +2.26(+2.32%)
Oct 09, 2013 97.76 98.02 96.86 97.35 1,051,719 -0.12(-0.12%)
Oct 08, 2013 98.83 99.04 97.40 97.47 1,742,271 -1.26(-1.28%)
Oct 07, 2013 98.92 99.45 98.73 98.73 554,460 -1.19(-1.19%)
Oct 04, 2013 99.38 100.16 99.11 99.92 749,994 +0.66(+0.66%)
Oct 03, 2013 100.22 100.22 98.66 99.26 728,786 -1.13(-1.13%)
Oct 02, 2013 100.37 100.61 99.88 100.39 740,628 -0.56(-0.55%)
Oct 01, 2013 99.84 101.08 99.76 100.95 1,447,472 +1.15(+1.15%)
Sep 30, 2013 98.55 99.87 98.31 99.80 3,125,767 +0.26(+0.26%)
Sep 27, 2013 99.45 99.91 99.31 99.54 624,031 -0.49(-0.49%)
Sep 26, 2013 99.74 100.32 99.35 100.03 911,605 +0.59(+0.59%)
Sep 25, 2013 99.61 100.29 99.29 99.44 1,100,381 -0.14(-0.14%)
Sep 24, 2013 99.49 100.37 98.88 99.58 1,009,274 -0.01(-0.01%)
Sep 23, 2013 99.50 99.76 98.80 99.59 1,784,763 +0.06(+0.06%)
Sep 20, 2013 100.00 100.00 99.48 99.53 1,022,700 -0.17(-0.17%)
Sep 19, 2013 100.20 100.42 99.53 99.70 1,195,538 -0.19(-0.19%)
Sep 18, 2013 99.02 100.36 98.18 99.89 791,715 +0.95(+0.96%)
Sep 17, 2013 98.26 98.94 98.21 98.94 515,949 +0.81(+0.83%)
Sep 16, 2013 99.00 99.00 98.10 98.13 604,500 +0.14(+0.14%)
Sep 13, 2013 97.73 98.01 97.26 97.99 513,803 +0.58(+0.60%)
Sep 12, 2013 98.03 98.07 97.37 97.41 495,985 -0.67(-0.68%)
Sep 11, 2013 97.85 98.33 97.62 98.08 1,067,860 +0.15(+0.15%)
Sep 10, 2013 97.77 97.97 97.29 97.93 797,825 +0.93(+0.96%)
Sep 09, 2013 95.93 97.09 95.93 97.00 589,813 +1.41(+1.48%)
Sep 06, 2013 95.82 96.09 94.21 95.59 847,960 +0.13(+0.14%)
Sep 05, 2013 95.44 95.82 95.21 95.46 538,788 +0.20(+0.21%)
Sep 04, 2013 94.70 95.39 94.37 95.26 764,413 +0.63(+0.67%)
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.