Skip to main content

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

109.96 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 42.50 43.07 42.39 43.04 7,248,667 +0.11(+0.26%)
Sep 27, 2013 42.88 43.08 42.82 42.92 1,447,130 -0.21(-0.49%)
Sep 26, 2013 43.01 43.26 42.84 43.13 2,114,016 +0.25(+0.59%)
Sep 25, 2013 42.95 43.25 42.82 42.88 2,551,788 -0.06(-0.14%)
Sep 24, 2013 42.90 43.28 42.64 42.94 2,340,510 +0.10(+0.24%)
Sep 23, 2013 42.80 42.91 42.50 42.84 4,149,156 +0.03(+0.06%)
Sep 20, 2013 43.02 43.02 42.79 42.81 2,377,538 -0.07(-0.17%)
Sep 19, 2013 43.10 43.20 42.81 42.89 2,779,345 -0.08(-0.19%)
Sep 18, 2013 42.59 43.17 42.23 42.97 1,840,551 +0.41(+0.96%)
Sep 17, 2013 42.27 42.56 42.25 42.56 1,199,460 +0.35(+0.83%)
Sep 16, 2013 42.58 42.58 42.20 42.21 1,405,320 +0.06(+0.14%)
Sep 13, 2013 42.04 42.16 41.84 42.15 1,194,471 +0.25(+0.60%)
Sep 12, 2013 42.17 42.19 41.88 41.90 1,153,049 -0.29(-0.68%)
Sep 11, 2013 42.09 42.30 41.99 42.19 2,482,524 +0.06(+0.15%)
Sep 10, 2013 42.06 42.14 41.85 42.12 1,854,756 +0.40(+0.96%)
Sep 09, 2013 41.26 41.76 41.26 41.72 1,371,177 +0.61(+1.48%)
Sep 06, 2013 41.22 41.33 40.52 41.12 1,971,308 +0.06(+0.14%)
Sep 05, 2013 41.05 41.22 40.95 41.06 1,252,555 +0.09(+0.21%)
Sep 04, 2013 40.74 41.03 40.59 40.98 1,777,081 +0.27(+0.67%)
Sep 03, 2013 41.05 41.23 40.35 40.71 3,345,707 +0.16(+0.40%)
Aug 30, 2013 41.14 41.15 40.44 40.54 1,406,501 -0.56(-1.36%)
Aug 29, 2013 40.74 41.26 40.70 41.10 1,336,089 +0.38(+0.93%)
Aug 28, 2013 40.61 40.89 40.57 40.72 1,887,205 +0.04(+0.11%)
Aug 27, 2013 41.03 41.27 40.62 40.68 2,146,846 -0.88(-2.12%)
Aug 26, 2013 41.71 41.84 41.44 41.56 1,791,792 -0.08(-0.19%)
Aug 23, 2013 41.67 41.70 41.40 41.64 1,591,262 +0.10(+0.25%)
Aug 22, 2013 41.14 41.57 41.11 41.54 1,329,545 +0.56(+1.36%)
Aug 21, 2013 41.12 41.37 40.82 40.98 1,716,567 -0.27(-0.66%)
Aug 20, 2013 40.65 41.33 40.63 41.25 2,811,699 +0.61(+1.49%)
Aug 19, 2013 40.95 41.07 40.64 40.64 1,399,090 -0.37(-0.90%)
Aug 16, 2013 41.06 41.25 40.95 41.01 1,917,176 -0.18(-0.45%)
Aug 15, 2013 41.51 41.54 41.09 41.20 2,233,786 -0.68(-1.62%)
Aug 14, 2013 42.06 42.14 41.87 41.88 2,431,602 -0.16(-0.39%)
Aug 13, 2013 42.12 42.12 41.77 42.04 1,044,398 -0.01(-0.03%)
Aug 12, 2013 41.57 42.06 41.52 42.05 1,510,184 +0.25(+0.61%)
Aug 09, 2013 41.78 41.97 41.60 41.80 1,347,848 -0.03(-0.06%)
Aug 08, 2013 41.93 41.98 41.63 41.82 1,904,271 +0.20(+0.48%)
Aug 07, 2013 41.74 41.97 41.56 41.63 1,646,554 -0.28(-0.66%)
Aug 06, 2013 42.22 42.22 41.80 41.90 1,232,958 -0.37(-0.89%)
Aug 05, 2013 42.07 42.30 42.00 42.28 1,636,444 +0.17(+0.41%)
Aug 02, 2013 41.96 42.12 41.83 42.10 1,591,702 +0.03(+0.08%)
Aug 01, 2013 41.89 42.15 41.88 42.07 1,898,345 +0.56(+1.35%)
Jul 31, 2013 41.55 41.91 41.51 41.51 2,254,141 +0.10(+0.25%)
Jul 30, 2013 41.45 41.56 41.25 41.41 2,241,046 +0.08(+0.19%)
Jul 29, 2013 41.49 41.65 41.22 41.33 1,195,555 -0.30(-0.71%)
Jul 26, 2013 41.58 41.64 41.30 41.63 1,542,486 -0.21(-0.49%)
Jul 25, 2013 41.38 41.83 41.35 41.83 1,357,135 +0.39(+0.94%)
Jul 24, 2013 41.97 42.04 41.42 41.44 3,141,209 -0.31(-0.74%)
Jul 23, 2013 41.96 41.97 41.70 41.75 1,445,197 -0.07(-0.18%)
Jul 22, 2013 41.72 41.89 41.67 41.82 1,275,352 +0.10(+0.24%)
Jul 19, 2013 41.65 41.73 41.57 41.72 2,534,845 +0.01(+0.02%)
Jul 18, 2013 41.49 41.83 41.46 41.72 1,853,205 +0.35(+0.84%)
Jul 17, 2013 41.51 41.58 41.32 41.37 2,466,158 +0.11(+0.27%)
Jul 16, 2013 41.47 41.51 41.18 41.26 2,136,889 -0.17(-0.42%)
Jul 15, 2013 41.26 41.48 41.24 41.43 2,560,492 +0.19(+0.47%)
Jul 12, 2013 41.13 41.34 41.12 41.23 2,182,769 +0.08(+0.20%)
Jul 11, 2013 41.23 41.29 40.99 41.15 3,129,174 +0.38(+0.93%)
Jul 10, 2013 40.75 40.83 40.58 40.77 4,867,150 +0.07(+0.17%)
Jul 09, 2013 40.54 40.75 40.37 40.71 5,073,099 +0.46(+1.13%)
Jul 08, 2013 40.35 40.41 40.21 40.25 4,982,031 +0.12(+0.30%)
Jul 05, 2013 40.03 40.13 39.60 40.13 1,472,030 +0.62(+1.57%)
Jul 03, 2013 39.35 39.67 39.29 39.51 1,627,933 +0.03(+0.07%)
Jul 02, 2013 39.46 39.72 39.23 39.48 2,199,370 +0.03(+0.09%)
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.