ISHARES CORE S&P SMALL-CAP ETF $92.05

up +1.10


17/5/2013 04:17 PM  |  NYSEARCA : IJR  |  Industries :
Type:

IJR historical data

Date Open High Low Close Volume
5/17/2013 91.37 92.09 91.30 92.05 5612
5/16/2013 91.10 91.56 90.72 90.95 7797
5/15/2013 90.85 91.64 90.69 91.33 6697
5/14/2013 89.94 91.02 89.94 90.99 5058
5/13/2013 89.94 90.17 89.59 89.88 2725
5/10/2013 89.42 90.10 89.29 90.06 5412
5/9/2013 89.46 89.64 88.99 89.25 2886
5/8/2013 88.95 89.59 88.79 89.52 7390
5/7/2013 88.44 89.19 88.14 89.16 4896
5/6/2013 87.92 88.38 87.85 88.31 4115
5/3/2013 87.35 88.37 87.20 87.86 8466
5/2/2013 85.43 86.47 85.30 86.34 10679
5/1/2013 86.69 86.74 84.94 84.97 11985
4/30/2013 86.45 86.97 86.13 86.92 13431
4/29/2013 86.27 86.64 86.05 86.35 3981
4/26/2013 86.23 86.65 85.58 85.87 5500
4/25/2013 86.08 86.88 85.99 86.34 4799
4/24/2013 85.32 85.88 85.13 85.80 8679
4/23/2013 84.58 85.29 84.35 85.26 6620
4/22/2013 83.99 84.14 82.47 83.93 5322
4/19/2013 83.21 84.00 82.59 83.81 9889
4/18/2013 83.50 83.85 82.51 82.86 10318
4/17/2013 84.19 84.19 82.68 83.37 13908
4/16/2013 84.03 84.88 83.74 84.80 8304
4/15/2013 85.84 86.04 83.14 83.45 12214
4/12/2013 86.47 86.73 85.88 86.40 8243
4/11/2013 86.63 87.29 86.61 86.78 3855
4/10/2013 85.59 86.91 85.50 86.74 7824
4/9/2013 85.85 85.86 85.20 85.28 7996
4/8/2013 85.20 85.68 84.63 85.63 5647
4/5/2013 83.90 84.96 83.81 84.94 8351
4/4/2013 84.45 85.12 84.30 85.08 7172
4/3/2013 85.84 85.99 84.23 84.40 8208
4/2/2013 86.65 86.76 85.47 85.66 9989
4/1/2013 86.90 87.18 85.63 86.14 15504
3/28/2013 87.06 87.41 86.90 87.06 6674
3/27/2013 86.52 87.12 86.12 87.05 6744
3/26/2013 87.05 87.22 86.66 87.03 5082
3/25/2013 86.95 87.50 86.18 86.76 9070
3/22/2013 87.04 87.12 86.79 86.90 5242
3/21/2013 86.90 87.22 86.33 86.65 20460
3/20/2013 87.13 87.44 87.05 87.41 4785
3/19/2013 87.11 87.35 85.95 86.66 20129
3/18/2013 86.65 87.26 86.50 86.94 13287
3/15/2013 87.15 87.64 87.11 87.46 10572
3/14/2013 86.68 87.44 86.60 87.44 8951
3/13/2013 86.09 86.62 85.90 86.51 5810
3/12/2013 86.18 86.37 85.85 86.04 8773
3/11/2013 86.29 86.40 86.01 86.40 15511
3/8/2013 86.39 86.46 85.69 86.44 8152
3/7/2013 85.34 85.72 85.22 85.70 7237
3/6/2013 85.21 85.39 85.02 85.29 5556
3/5/2013 84.55 85.26 84.49 85.01 8646
3/4/2013 83.99 84.23 83.35 84.12 6240
3/1/2013 83.30 84.33 82.70 84.17 8771
2/28/2013 83.55 84.28 83.48 83.81 9354
2/27/2013 82.74 84.08 82.69 83.62 6528
2/26/2013 82.71 83.05 82.19 82.70 7417
2/25/2013 84.58 84.64 82.31 82.35 5506
2/22/2013 83.74 84.19 83.66 84.19 5625
2/21/2013 84.05 84.09 82.86 83.35 10201
2/20/2013 85.74 85.78 84.05 84.12 5397
2/19/2013 84.94 85.72 84.94 85.72 16527
2/15/2013 84.86 85.12 84.60 84.79 3145
2/14/2013 84.51 85.09 84.40 84.91 4306
2/13/2013 84.48 84.71 84.21 84.65 6055
2/12/2013 84.04 84.50 83.96 84.38 4563
2/11/2013 84.13 84.13 83.61 84.00 7451
2/8/2013 83.66 84.23 83.63 84.10 11034
2/7/2013 83.60 83.78 83.00 83.57 8344
2/6/2013 82.91 83.74 82.82 83.73 5737
2/5/2013 83.04 83.55 82.87 83.33 6496
2/4/2013 83.11 83.37 82.46 82.59 8763
2/1/2013 83.26 83.85 83.03 83.57 7956
1/31/2013 82.25 82.83 82.14 82.64 13811
1/30/2013 83.32 83.33 82.09 82.40 7605
1/29/2013 83.25 83.46 83.04 83.40 11693
1/28/2013 83.59 83.59 82.90 83.36 15749
1/25/2013 83.35 83.49 82.92 83.41 7156
1/24/2013 82.51 83.31 82.48 82.94 11127
1/23/2013 82.64 82.68 82.31 82.41 11845
1/22/2013 82.09 82.68 81.90 82.64 9355
1/18/2013 81.74 82.07 81.57 82.03 5792
1/17/2013 81.21 81.87 81.16 81.73 7408
1/16/2013 80.84 81.01 80.63 80.81 5116
1/15/2013 80.15 81.11 80.09 80.98 5666
1/14/2013 80.49 80.87 80.40 80.64 6217
1/11/2013 80.72 80.82 80.34 80.69 5404
1/10/2013 80.98 80.98 80.28 80.76 11118
1/9/2013 80.51 80.76 80.36 80.65 5658
1/8/2013 80.53 80.53 79.93 80.24 5667
1/7/2013 80.47 80.59 80.22 80.41 9456
1/4/2013 80.58 80.97 80.34 80.79 12993
1/3/2013 80.38 80.79 80.00 80.27 13803
1/2/2013 80.11 80.63 79.76 80.31 16857
12/31/2012 76.78 78.29 76.50 78.10 17282
12/28/2012 76.80 77.38 76.61 76.64 7656
12/27/2012 77.25 77.34 76.15 77.16 11336
12/26/2012 77.94 77.94 77.08 77.08 10661
12/24/2012 77.99 78.10 77.54 77.76 9109
Marketplace
Trading Center