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

113.41 USD +0.07 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 108.86 110.38 108.47 110.14 1,213,915 +1.93(+1.78%)
Mar 28, 2014 108.20 109.65 107.97 108.21 1,260,692 +0.20(+0.19%)
Mar 27, 2014 108.35 108.86 107.49 108.01 1,665,288 -0.31(-0.29%)
Mar 26, 2014 110.86 110.91 108.32 108.32 1,443,669 -1.93(-1.75%)
Mar 25, 2014 110.74 111.34 109.64 110.25 701,513 -0.32(-0.29%)
Mar 24, 2014 111.84 112.01 109.78 110.57 1,487,202 -0.94(-0.84%)
Mar 21, 2014 112.22 113.00 111.49 111.51 551,627 -0.38(-0.34%)
Mar 20, 2014 111.37 112.14 110.97 111.89 394,579 +0.34(+0.30%)
Mar 19, 2014 112.32 112.32 110.88 111.55 562,921 -0.79(-0.70%)
Mar 18, 2014 110.99 112.35 110.93 112.34 362,805 +1.46(+1.32%)
Mar 17, 2014 110.77 111.60 110.56 110.88 694,855 +0.70(+0.64%)
Mar 14, 2014 109.39 110.53 109.22 110.18 828,692 +0.43(+0.39%)
Mar 13, 2014 111.44 111.85 109.20 109.75 657,483 -1.23(-1.11%)
Mar 12, 2014 110.20 111.05 109.79 110.98 649,697 +0.18(+0.16%)
Mar 11, 2014 112.03 112.24 110.34 110.80 2,307,149 -1.11(-0.99%)
Mar 10, 2014 111.99 112.12 111.24 111.91 907,763 -0.21(-0.19%)
Mar 07, 2014 112.46 112.64 111.62 112.12 398,107 +0.16(+0.14%)
Mar 06, 2014 112.08 112.16 111.60 111.96 464,113 +0.19(+0.17%)
Mar 05, 2014 111.83 111.86 111.41 111.77 835,854 -0.14(-0.13%)
Mar 04, 2014 110.28 112.44 110.28 111.91 1,246,841 +2.73(+2.50%)
Mar 03, 2014 108.95 109.39 107.97 109.18 1,130,231 -0.54(-0.49%)
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%)
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.