Skip to main content

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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 39.94 40.15 39.72 39.72 1,641,934 -0.39(-0.98%)
May 30, 2013 40.01 40.23 39.92 40.12 1,246,944 +0.23(+0.57%)
May 29, 2013 40.09 40.19 39.65 39.89 1,147,690 -0.46(-1.14%)
May 28, 2013 40.39 40.71 40.10 40.35 1,897,037 +0.55(+1.38%)
May 24, 2013 39.62 39.85 39.35 39.80 2,211,599 +0.00(+0.00%)
May 23, 2013 39.41 39.86 39.29 39.80 2,070,980 -0.07(-0.18%)
May 22, 2013 40.55 40.86 39.63 39.87 2,565,221 -0.61(-1.50%)
May 21, 2013 40.45 40.58 40.32 40.48 1,372,962 +0.06(+0.15%)
May 20, 2013 40.25 40.58 40.22 40.42 923,198 +0.10(+0.24%)
May 17, 2013 40.02 40.34 39.99 40.32 1,281,104 +0.48(+1.21%)
May 16, 2013 39.91 40.11 39.74 39.84 1,779,971 -0.17(-0.42%)
May 15, 2013 39.80 40.14 39.73 40.01 1,528,927 +0.64(+1.61%)
May 13, 2013 39.40 39.50 39.24 39.37 622,085 -0.08(-0.20%)
May 10, 2013 39.17 39.47 39.11 39.45 1,235,450 +0.35(+0.91%)
May 09, 2013 39.19 39.27 38.98 39.09 658,657 -0.12(-0.30%)
May 08, 2013 38.96 39.24 38.89 39.21 1,687,017 +0.16(+0.40%)
May 07, 2013 38.74 39.07 38.61 39.06 1,117,717 +0.37(+0.96%)
May 06, 2013 38.51 38.71 38.48 38.68 939,201 +0.20(+0.51%)
May 03, 2013 38.26 38.71 37.82 38.49 1,932,721 +0.67(+1.76%)
May 02, 2013 37.42 37.88 37.36 37.82 2,437,859 +0.60(+1.61%)
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.