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

111.70 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 109.65 110.55 109.20 109.72 1,907,283 -0.06(-0.05%)
Feb 27, 2014 109.02 109.78 108.79 109.78 831,083 +0.48(+0.44%)
Feb 26, 2014 108.48 109.97 108.36 109.30 571,874 +0.87(+0.80%)
Feb 25, 2014 108.58 108.99 108.14 108.43 556,424 -0.12(-0.11%)
Feb 24, 2014 107.96 109.19 107.66 108.55 998,487 +0.89(+0.83%)
Feb 21, 2014 107.92 108.06 107.53 107.66 554,429 +0.00(+0.00%)
Feb 20, 2014 106.46 107.80 106.43 107.66 521,530 +1.25(+1.17%)
Feb 19, 2014 107.19 107.88 106.32 106.41 1,205,249 -1.04(-0.97%)
Feb 18, 2014 106.82 107.58 106.48 107.45 1,608,206 +0.97(+0.91%)
Feb 14, 2014 106.14 106.48 106.48 106.48 1,235,000 +0.10(+0.09%)
Feb 13, 2014 104.15 106.45 104.00 106.38 807,987 +1.37(+1.30%)
Feb 12, 2014 104.80 105.45 104.49 105.01 1,198,351 +0.35(+0.33%)
Feb 11, 2014 103.95 104.89 103.68 104.66 1,057,973 +0.92(+0.89%)
Feb 10, 2014 103.72 103.77 102.83 103.74 1,713,538 +0.07(+0.07%)
Feb 07, 2014 103.41 103.96 102.87 103.67 978,650 +0.71(+0.69%)
Feb 06, 2014 101.98 103.21 101.97 102.96 884,690 +1.14(+1.12%)
Feb 05, 2014 102.08 102.30 100.73 101.82 1,529,153 -0.73(-0.71%)
Feb 04, 2014 102.39 103.02 101.61 102.55 2,002,358 +0.69(+0.68%)
Feb 03, 2014 104.76 104.96 101.46 101.86 1,793,892 -3.23(-3.07%)
Jan 31, 2014 104.17 105.71 103.93 105.09 1,977,484 -0.60(-0.57%)
Jan 30, 2014 105.13 106.26 104.75 105.69 944,817 +1.33(+1.27%)
Jan 29, 2014 104.93 105.50 104.06 104.36 1,188,918 -1.43(-1.35%)
Jan 28, 2014 105.19 105.82 104.95 105.79 799,616 +0.93(+0.89%)
Jan 27, 2014 106.39 106.66 104.44 104.86 2,167,530 -1.44(-1.35%)
Jan 24, 2014 108.20 108.25 106.05 106.30 831,641 -2.54(-2.33%)
Jan 23, 2014 109.15 109.28 108.12 108.84 1,043,237 -0.74(-0.68%)
Jan 22, 2014 109.09 109.70 108.92 109.58 700,437 +0.67(+0.62%)
Jan 21, 2014 109.00 109.18 108.34 108.91 565,367 +0.57(+0.53%)
Jan 17, 2014 108.88 108.34 108.34 108.34 715,700 -0.57(-0.52%)
Jan 16, 2014 108.89 109.00 108.51 108.91 422,625 -0.10(-0.09%)
Jan 15, 2014 108.12 109.06 108.12 109.01 699,572 +0.89(+0.82%)
Jan 14, 2014 107.13 108.20 106.99 108.12 625,801 +1.26(+1.18%)
Jan 13, 2014 108.18 108.22 106.34 106.86 762,768 -1.48(-1.37%)
Jan 10, 2014 108.00 108.44 107.43 108.34 858,821 +0.41(+0.38%)
Jan 09, 2014 108.42 108.50 107.30 107.93 652,783 -0.12(-0.11%)
Jan 08, 2014 108.28 108.57 107.55 108.05 649,384 -0.28(-0.26%)
Jan 07, 2014 107.81 108.75 107.72 108.33 613,624 +0.93(+0.87%)
Jan 06, 2014 108.80 108.91 107.36 107.40 1,091,625 -0.90(-0.83%)
Jan 03, 2014 108.30 108.62 107.91 108.30 1,394,152 +0.47(+0.44%)
Jan 02, 2014 108.65 109.11 107.46 107.83 1,492,666 -1.30(-1.19%)
Dec 31, 2013 109.40 109.13 109.13 109.13 913,800 +0.04(+0.04%)
Dec 30, 2013 109.23 109.44 108.93 109.09 591,703 -0.04(-0.04%)
Dec 27, 2013 109.88 109.88 108.83 109.13 625,937 -0.14(-0.13%)
Dec 26, 2013 109.68 109.84 109.12 109.27 830,696 +0.18(+0.17%)
Dec 24, 2013 108.91 109.44 108.87 109.09 676,625 +0.35(+0.32%)
Dec 23, 2013 108.46 108.86 108.12 108.74 1,320,826 +0.64(+0.59%)
Dec 20, 2013 106.42 108.33 106.42 108.10 1,494,933 +1.81(+1.70%)
Dec 19, 2013 107.14 107.23 106.21 106.29 1,442,006 -0.95(-0.89%)
Dec 18, 2013 105.94 107.24 105.15 107.24 904,810 +1.37(+1.29%)
Dec 17, 2013 106.13 106.48 105.27 105.87 1,192,893 -0.19(-0.18%)
Dec 16, 2013 105.39 106.17 105.06 106.06 763,574 +1.25(+1.19%)
Dec 13, 2013 104.64 105.18 104.20 104.81 722,109 +0.38(+0.36%)
Dec 12, 2013 104.31 104.97 104.14 104.43 695,730 +0.18(+0.17%)
Dec 11, 2013 105.85 105.85 104.01 104.25 1,107,253 -1.40(-1.33%)
Dec 10, 2013 106.57 106.85 105.61 105.65 1,116,350 -1.07(-1.00%)
Dec 09, 2013 107.01 107.40 106.40 106.72 1,183,366 -0.15(-0.14%)
Dec 06, 2013 107.00 107.41 106.71 106.87 427,906 +0.80(+0.75%)
Dec 05, 2013 105.75 106.37 105.53 106.07 615,057 +0.26(+0.25%)
Dec 04, 2013 105.78 106.82 104.83 105.81 884,340 -0.46(-0.43%)
Dec 03, 2013 106.50 106.90 105.76 106.27 1,452,674 -0.47(-0.44%)
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.