IJR Historical Prices | iShares Core S&P Small-Cap ETF Stock

Dow

0.12% Nasdaq

0.07%

iShares Core S&P Small-Cap ETF (IJR)

-NYSEArca

92.27 May 20, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 20, 2013	91.89	92.63	91.82	92.27	404,400	92.27
May 17, 2013	91.37	92.09	91.30	92.05	561,200	92.05
May 16, 2013	91.10	91.56	90.72	90.95	779,700	90.95
May 15, 2013	90.85	91.64	90.69	91.33	669,700	91.33
May 14, 2013	89.94	91.02	89.94	90.99	505,800	90.99
May 13, 2013	89.94	90.17	89.59	89.88	272,500	89.88
May 10, 2013	89.42	90.10	89.29	90.06	541,200	90.06
May 9, 2013	89.46	89.64	88.99	89.25	288,600	89.25
May 8, 2013	88.95	89.59	88.79	89.52	739,000	89.52
May 7, 2013	88.44	89.19	88.14	89.16	489,600	89.16
May 6, 2013	87.92	88.38	87.85	88.31	411,500	88.31
May 3, 2013	87.35	88.37	87.20	87.86	846,600	87.86
May 2, 2013	85.43	86.47	85.30	86.34	1,067,900	86.34
May 1, 2013	86.69	86.74	84.94	84.97	1,198,500	84.97
Apr 30, 2013	86.45	86.97	86.13	86.92	1,343,100	86.92
Apr 29, 2013	86.27	86.64	86.05	86.35	398,100	86.35
Apr 26, 2013	86.23	86.65	85.58	85.87	550,000	85.87
Apr 25, 2013	86.08	86.88	85.99	86.34	479,900	86.34
Apr 24, 2013	85.32	85.88	85.13	85.80	867,900	85.80
Apr 23, 2013	84.58	85.29	84.35	85.26	662,000	85.26
Apr 22, 2013	83.99	84.14	82.47	83.93	532,200	83.93
Apr 19, 2013	83.21	84.00	82.59	83.81	988,900	83.81
Apr 18, 2013	83.50	83.85	82.51	82.86	1,031,800	82.86
Apr 17, 2013	84.19	84.19	82.68	83.37	1,390,800	83.37
Apr 16, 2013	84.03	84.88	83.74	84.80	830,400	84.80
Apr 15, 2013	85.84	86.04	83.14	83.45	1,221,400	83.45
Apr 12, 2013	86.47	86.73	85.88	86.40	824,300	86.40
Apr 11, 2013	86.63	87.29	86.61	86.78	385,500	86.78
Apr 10, 2013	85.59	86.91	85.50	86.74	782,400	86.74
Apr 9, 2013	85.85	85.86	85.20	85.28	799,600	85.28
Apr 8, 2013	85.20	85.68	84.63	85.63	564,700	85.63
Apr 5, 2013	83.90	84.96	83.81	84.94	835,100	84.94
Apr 4, 2013	84.45	85.12	84.30	85.08	717,200	85.08
Apr 3, 2013	85.84	85.99	84.23	84.40	820,800	84.40
Apr 2, 2013	86.65	86.76	85.47	85.66	998,900	85.66
Apr 1, 2013	86.90	87.18	85.63	86.14	1,550,400	86.14
Mar 28, 2013	87.06	87.41	86.90	87.06	667,400	87.06
Mar 27, 2013	86.52	87.12	86.12	87.05	674,400	87.05
Mar 26, 2013	87.05	87.22	86.66	87.03	508,200	87.03
Mar 25, 2013	86.95	87.50	86.18	86.76	907,000	86.76
Mar 25, 2013	0.228 Dividend
Mar 22, 2013	87.04	87.12	86.79	86.90	524,200	86.67
Mar 21, 2013	86.90	87.22	86.33	86.65	2,046,000	86.42
Mar 20, 2013	87.13	87.44	87.05	87.41	478,500	87.18
Mar 19, 2013	87.11	87.35	85.95	86.66	2,012,900	86.43
Mar 18, 2013	86.65	87.26	86.50	86.94	1,328,700	86.71
Mar 15, 2013	87.15	87.64	87.11	87.46	1,057,200	87.23
Mar 14, 2013	86.68	87.44	86.60	87.44	895,100	87.21
Mar 13, 2013	86.09	86.62	85.90	86.51	581,000	86.28
Mar 12, 2013	86.18	86.37	85.85	86.04	877,300	85.81
Mar 11, 2013	86.29	86.40	86.01	86.40	1,551,100	86.17
Mar 8, 2013	86.39	86.46	85.69	86.44	815,200	86.21
Mar 7, 2013	85.34	85.72	85.22	85.70	723,700	85.48
Mar 6, 2013	85.21	85.39	85.02	85.29	555,600	85.07
Mar 5, 2013	84.55	85.26	84.49	85.01	864,600	84.79
Mar 4, 2013	83.99	84.23	83.35	84.12	624,000	83.90
Mar 1, 2013	83.30	84.33	82.70	84.17	877,100	83.95
Feb 28, 2013	83.55	84.28	83.48	83.81	935,400	83.59
Feb 27, 2013	82.74	84.08	82.69	83.62	652,800	83.40
Feb 26, 2013	82.71	83.05	82.19	82.70	741,700	82.48
Feb 25, 2013	84.58	84.64	82.31	82.35	550,600	82.13
Feb 22, 2013	83.74	84.19	83.66	84.19	562,500	83.97
Feb 21, 2013	84.05	84.09	82.86	83.35	1,020,100	83.13
Feb 20, 2013	85.74	85.78	84.05	84.12	539,700	83.90
Feb 19, 2013	84.94	85.72	84.94	85.72	1,652,700	85.50
Feb 15, 2013	84.86	85.12	84.60	84.79	314,500	84.57
Feb 14, 2013	84.51	85.09	84.40	84.91	430,600	84.69
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On IJR

Quotes

Charts

News & Info

ETF

Analyst

iShares Core S&P Small-Cap ETF (IJR)