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

113.22 USD +0.85 (+0.76%)
Official Closing Price Updated: 8:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 111.17 112.12 111.04 112.09 859,320 +0.40(+0.36%)
Jun 27, 2014 110.54 111.77 110.40 111.69 702,015 +0.87(+0.79%)
Jun 26, 2014 111.28 111.28 110.11 110.82 409,312 -0.34(-0.31%)
Jun 25, 2014 109.77 111.21 109.61 111.16 894,289 +0.82(+0.74%)
Jun 24, 2014 111.18 112.10 110.30 110.34 615,601 -1.22(-1.09%)
Jun 23, 2014 112.10 112.42 111.30 111.56 857,364 -0.20(-0.18%)
Jun 20, 2014 111.54 111.84 111.21 111.76 439,297 +0.30(+0.27%)
Jun 19, 2014 111.73 111.75 110.83 111.46 499,283 +0.08(+0.07%)
Jun 18, 2014 110.62 111.41 110.20 111.38 504,647 +0.67(+0.61%)
Jun 17, 2014 109.76 111.07 109.61 110.71 1,998,401 +0.81(+0.74%)
Jun 16, 2014 109.62 109.97 109.12 109.90 279,250 +0.13(+0.12%)
Jun 13, 2014 109.70 110.04 108.97 109.77 877,289 +0.26(+0.24%)
Jun 12, 2014 110.16 110.16 109.08 109.51 412,089 -0.69(-0.63%)
Jun 11, 2014 110.28 110.49 109.61 110.20 1,677,359 -0.53(-0.48%)
Jun 10, 2014 111.05 111.10 110.18 110.73 520,575 +0.37(+0.34%)
Jun 06, 2014 109.81 110.53 109.71 110.36 1,125,201 +1.02(+0.93%)
Jun 05, 2014 107.49 109.50 106.81 109.34 732,995 +2.10(+1.96%)
Jun 04, 2014 106.35 107.34 106.05 107.24 394,563 +0.48(+0.45%)
Jun 03, 2014 106.55 107.13 105.99 106.76 580,222 -0.25(-0.23%)
Jun 02, 2014 107.41 107.51 106.14 107.01 396,740 -0.29(-0.27%)
May 30, 2014 107.77 107.90 107.00 107.30 609,034 -0.47(-0.44%)
May 29, 2014 107.92 107.97 107.15 107.77 959,401 +0.25(+0.23%)
May 28, 2014 108.25 108.41 107.17 107.52 601,528 -0.68(-0.63%)
May 27, 2014 107.49 108.56 107.23 108.20 538,140 +1.35(+1.26%)
May 23, 2014 105.64 106.85 106.85 106.85 665,800 +0.84(+0.79%)
May 22, 2014 105.01 106.04 104.83 106.01 185,037 +1.18(+1.13%)
May 21, 2014 104.92 105.25 103.80 104.83 1,055,279 +0.46(+0.44%)
May 20, 2014 105.69 105.69 103.80 104.37 512,382 -1.48(-1.40%)
May 19, 2014 104.64 106.20 104.51 105.85 650,501 +0.87(+0.83%)
May 16, 2014 104.20 105.00 103.64 104.98 340,524 +0.82(+0.79%)
May 15, 2014 104.22 104.49 102.81 104.16 816,913 -0.60(-0.57%)
May 14, 2014 106.43 106.43 104.56 104.76 1,130,677 -1.90(-1.78%)
May 13, 2014 107.57 108.00 106.62 106.66 771,413 -1.17(-1.09%)
May 12, 2014 105.98 108.29 105.98 107.83 1,304,878 +2.25(+2.13%)
May 09, 2014 104.59 105.65 104.13 105.58 1,211,788 +0.81(+0.77%)
May 08, 2014 105.56 106.62 104.44 104.77 704,939 -0.82(-0.78%)
May 07, 2014 105.22 105.71 104.00 105.59 742,807 +0.42(+0.40%)
May 06, 2014 106.43 106.63 105.11 105.17 804,024 -1.76(-1.65%)
May 05, 2014 106.48 107.17 105.69 106.93 863,427 -0.19(-0.18%)
May 02, 2014 106.90 108.15 106.76 107.12 478,214 +0.24(+0.22%)
May 01, 2014 107.06 107.63 105.72 106.88 778,809 -0.25(-0.23%)
Apr 30, 2014 105.99 107.15 105.24 107.13 931,543 +0.75(+0.71%)
Apr 29, 2014 106.59 107.23 106.27 106.38 644,930 +0.25(+0.24%)
Apr 28, 2014 107.18 107.51 104.83 106.13 722,496 -0.58(-0.54%)
Apr 25, 2014 107.89 108.66 106.43 106.71 915,568 -1.60(-1.48%)
Apr 24, 2014 109.11 109.31 107.69 108.31 685,673 -0.31(-0.29%)
Apr 23, 2014 109.22 109.53 108.59 108.62 1,122,523 -0.66(-0.60%)
Apr 22, 2014 108.53 109.56 108.26 109.28 515,185 +0.90(+0.83%)
Apr 21, 2014 108.14 108.41 107.42 108.38 547,818 +0.48(+0.44%)
Apr 17, 2014 107.14 107.90 107.90 107.90 466,000 +0.49(+0.46%)
Apr 16, 2014 107.07 107.42 106.51 107.41 1,734,681 +1.03(+0.97%)
Apr 15, 2014 106.47 106.87 104.36 106.38 1,587,717 +0.33(+0.31%)
Apr 14, 2014 106.29 106.94 105.12 106.05 877,063 +0.52(+0.49%)
Apr 11, 2014 105.98 107.00 105.09 105.53 684,009 -1.26(-1.18%)
Apr 10, 2014 109.36 109.51 106.38 106.79 982,155 -2.73(-2.49%)
Apr 09, 2014 108.65 109.53 108.09 109.52 1,882,272 +1.13(+1.04%)
Apr 08, 2014 107.63 108.90 107.18 108.39 1,021,233 +0.84(+0.78%)
Apr 07, 2014 108.72 108.74 107.02 107.55 891,666 -1.43(-1.31%)
Apr 04, 2014 111.93 112.06 108.61 108.98 760,893 -2.24(-2.01%)
Apr 03, 2014 112.05 112.12 110.78 111.22 428,367 -0.81(-0.72%)
Apr 02, 2014 111.82 112.11 111.31 112.03 922,716 +0.55(+0.49%)
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.