Skip to main content

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

104.68 -1.58 (-1.49%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 38.84 39.00 38.65 38.71 3,031,478 -0.17(-0.43%)
Jun 27, 2013 38.47 38.91 38.42 38.88 1,976,879 +0.66(+1.72%)
Jun 26, 2013 38.44 38.55 38.07 38.22 1,954,790 +0.14(+0.36%)
Jun 25, 2013 38.13 38.20 37.81 38.09 5,031,559 +0.34(+0.91%)
Jun 24, 2013 37.81 38.04 37.44 37.75 3,707,233 -0.48(-1.25%)
Jun 21, 2013 38.02 38.30 37.72 38.23 2,543,878 +0.15(+0.39%)
Jun 20, 2013 38.36 38.62 37.96 38.08 3,402,042 -0.94(-2.41%)
Jun 19, 2013 39.49 39.52 38.99 39.02 1,455,336 -0.47(-1.18%)
Jun 18, 2013 39.11 39.58 39.04 39.48 1,165,465 +0.46(+1.18%)
Jun 17, 2013 39.09 39.17 38.79 39.02 1,022,643 +0.26(+0.66%)
Jun 14, 2013 39.02 39.11 38.63 38.76 1,466,852 -0.31(-0.79%)
Jun 13, 2013 38.44 39.16 38.29 39.07 1,018,361 +0.63(+1.65%)
Jun 12, 2013 39.01 39.07 38.37 38.44 1,350,645 -0.31(-0.80%)
Jun 11, 2013 38.89 39.04 38.52 38.75 2,189,574 -0.41(-1.05%)
Jun 10, 2013 39.10 39.17 38.80 39.16 1,798,926 +0.22(+0.57%)
Jun 07, 2013 38.86 39.04 38.62 38.94 1,674,279 +0.32(+0.82%)
Jun 06, 2013 38.24 38.62 38.05 38.62 1,488,924 +0.33(+0.87%)
Jun 05, 2013 38.70 38.76 38.22 38.29 1,996,223 -0.50(-1.28%)
Jun 04, 2013 39.15 39.33 38.48 38.79 2,616,223 -0.32(-0.83%)
Jun 03, 2013 38.89 39.18 38.53 39.11 5,102,095 +0.35(+0.92%)
May 31, 2013 38.97 39.18 38.76 38.76 1,682,850 -0.38(-0.98%)
May 30, 2013 39.03 39.26 38.95 39.14 1,278,018 +0.22(+0.57%)
May 29, 2013 39.12 39.21 38.69 38.92 1,176,289 -0.45(-1.14%)
May 28, 2013 39.40 39.72 39.13 39.37 1,944,310 +0.53(+1.38%)
May 24, 2013 38.66 38.88 38.40 38.83 2,266,711 +0.00(+0.00%)
May 23, 2013 38.46 38.89 38.33 38.83 2,122,587 -0.07(-0.18%)
May 22, 2013 39.57 39.86 38.67 38.90 2,629,145 -0.59(-1.50%)
May 21, 2013 39.46 39.60 39.34 39.49 1,407,175 +0.06(+0.15%)
May 20, 2013 39.27 39.59 39.24 39.43 946,204 +0.09(+0.24%)
May 17, 2013 39.05 39.36 39.02 39.34 1,313,028 +0.47(+1.21%)
May 16, 2013 38.93 39.13 38.77 38.87 1,824,327 -0.16(-0.42%)
May 15, 2013 38.83 39.17 38.76 39.03 1,567,027 +0.62(+1.61%)
May 13, 2013 38.44 38.54 38.29 38.41 637,587 -0.08(-0.20%)
May 10, 2013 38.22 38.51 38.16 38.49 1,266,237 +0.35(+0.91%)
May 09, 2013 38.23 38.31 38.03 38.14 675,071 -0.12(-0.30%)
May 08, 2013 38.02 38.29 37.95 38.26 1,729,056 +0.15(+0.40%)
May 07, 2013 37.80 38.12 37.67 38.11 1,145,570 +0.36(+0.96%)
May 06, 2013 37.58 37.77 37.55 37.74 962,606 +0.19(+0.51%)
May 03, 2013 37.33 37.77 36.90 37.55 1,980,884 +0.65(+1.76%)
May 02, 2013 36.51 36.96 36.46 36.90 2,498,610 +0.59(+1.61%)
May 01, 2013 37.05 37.07 36.30 36.31 2,804,103 -0.83(-2.24%)
Apr 30, 2013 36.95 37.17 36.81 37.15 3,142,557 +0.24(+0.66%)
Apr 29, 2013 36.87 37.03 36.78 36.90 931,395 +0.21(+0.56%)
Apr 26, 2013 36.85 36.90 36.68 36.70 1,286,965 -0.20(-0.54%)
Apr 25, 2013 36.79 37.13 36.75 36.90 1,122,869 +0.23(+0.63%)
Apr 24, 2013 36.46 36.70 36.38 36.67 2,030,607 +0.23(+0.63%)
Apr 23, 2013 36.15 36.45 36.05 36.44 1,548,949 +0.57(+1.58%)
Apr 22, 2013 35.90 35.96 35.25 35.87 1,245,138 +0.05(+0.14%)
Apr 19, 2013 35.56 35.90 35.30 35.82 2,313,816 +0.41(+1.15%)
Apr 18, 2013 35.69 35.84 35.26 35.41 2,414,131 -0.22(-0.61%)
Apr 17, 2013 35.98 35.98 35.34 35.63 3,254,187 -0.61(-1.69%)
Apr 16, 2013 35.91 36.28 35.79 36.24 1,942,929 +0.58(+1.62%)
Apr 15, 2013 36.69 36.77 35.53 35.67 2,857,832 -1.26(-3.41%)
Apr 12, 2013 36.96 37.07 36.70 36.93 1,928,666 -0.16(-0.44%)
Apr 11, 2013 37.02 37.31 37.02 37.09 901,825 +0.02(+0.05%)
Apr 10, 2013 36.58 37.14 36.54 37.07 1,830,522 +0.62(+1.71%)
Apr 09, 2013 36.69 36.70 36.41 36.45 1,870,873 -0.15(-0.41%)
Apr 08, 2013 36.31 36.62 36.17 36.60 1,321,133 +0.29(+0.81%)
Apr 05, 2013 35.86 36.31 35.82 36.30 1,953,964 -0.06(-0.16%)
Apr 04, 2013 36.09 36.38 36.03 36.36 1,677,913 +0.29(+0.81%)
Apr 03, 2013 36.69 36.75 36.00 36.07 1,920,491 -0.54(-1.47%)
Apr 02, 2013 37.03 37.08 36.53 36.61 2,337,158 -0.21(-0.56%)
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.