Dow Up0.76% Nasdaq Up0.69%

iShares Core S&P Small-Cap (IJR)

-NYSEArca
106.04 Up 0.23(0.22%) Oct 24, 4:00PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseAvg VolAdj Close*
Feb 3, 2014104.76109.19100.73108.431,258,500107.50
Jan 2, 2014108.65109.70103.93105.091,056,100104.19
Dec 23, 20130.35 Dividend
Dec 2, 2013108.17109.88104.01109.13986,300108.19
Nov 1, 2013103.56108.59102.12108.00895,600106.72
Oct 1, 201399.84105.2796.86103.37953,600102.15
Sep 24, 20130.247 Dividend
Sep 3, 201395.42100.4293.8199.801,168,40098.62
Aug 1, 201397.3998.3494.0194.25798,30092.91
Jul 1, 201390.5597.7390.4596.501,118,80095.12
Jun 26, 20130.268 Dividend
Jun 3, 201391.0092.6187.6090.311,002,70089.02
May 1, 201386.6993.2784.9490.68713,40089.12
Apr 1, 201386.9087.2982.4786.92905,30085.42
Mar 25, 20130.228 Dividend
Mar 1, 201383.3087.6482.7087.06961,80085.56
Feb 1, 201383.2685.7882.1983.81788,20082.15
Jan 2, 201380.1183.5979.7682.641,015,70081.00
Dec 19, 20120.595 Dividend
Dec 3, 201275.6678.5275.6378.101,209,40076.55
Nov 1, 201275.6376.8370.9476.30775,80074.22
Oct 1, 201277.4078.5274.2975.32670,00073.27
Sep 25, 20120.203 Dividend
Sep 4, 201275.5280.6074.9777.071,324,90074.97
Aug 1, 201273.0676.7670.7575.53819,40073.28
Jul 2, 201273.7275.0770.6772.701,007,50070.54
Jun 19, 20120.271 Dividend
Jun 1, 201269.0173.4267.7573.271,644,50071.09
May 1, 201275.3376.7569.4070.562,203,30068.20
Apr 2, 201276.1177.4372.2675.271,720,50072.75
Mar 26, 20120.224 Dividend
Mar 1, 201274.6677.8472.1776.311,478,60073.76
Feb 1, 201273.4576.6973.1874.381,437,10071.68
Jan 3, 201270.0473.5767.8072.802,180,90070.16
Dec 22, 20110.244 Dividend
Dec 1, 201167.5769.8165.1668.301,754,70065.82
Nov 1, 201164.7868.8161.2867.692,097,20065.00
Oct 3, 201158.2169.9055.0167.272,648,30064.60
Sep 26, 20110.186 Dividend
Sep 1, 201165.5666.3457.4858.541,885,60056.22
Aug 1, 201171.8172.0957.4865.472,631,50062.67
Jul 1, 201173.2476.2769.6371.002,068,20067.97
Jun 23, 20110.14 Dividend
Jun 1, 201174.8574.8568.5773.321,837,20070.19
May 2, 201175.8175.8171.2674.841,369,30071.50
Apr 1, 201173.9675.7871.1075.49893,80072.12
Mar 25, 20110.13 Dividend
Mar 1, 201171.8273.6167.8873.561,484,00070.28
Feb 1, 201169.1272.9868.7771.591,535,20068.27
Jan 3, 201169.0270.2667.5568.551,082,40065.37
Dec 23, 20100.331 Dividend
Dec 1, 201065.0069.8065.0068.471,216,00065.30
Nov 1, 201061.9564.9360.8063.95990,30060.69
Oct 1, 201059.7062.7658.2461.601,125,20058.46
Sep 24, 20100.149 Dividend
Sep 1, 201054.0660.0553.9459.091,220,70056.08
Aug 2, 201058.5458.8952.0153.251,681,20050.41
Jul 1, 201054.1859.6652.2657.631,644,20054.55
Jun 23, 20100.131 Dividend
Jun 1, 201057.7159.7553.8054.141,565,00051.25
May 3, 201063.3064.4027.3258.413,016,40055.17
Apr 1, 201059.9065.6259.4262.911,583,80059.42
Mar 25, 20100.126 Dividend
Mar 1, 201055.6660.9955.6659.451,410,50056.15
Feb 1, 201053.2655.7551.0155.181,849,60052.01
Jan 4, 201055.6056.8452.9053.001,701,80049.95
Dec 24, 20090.17 Dividend
Dec 1, 200951.2155.9551.0454.721,192,10051.57
Nov 2, 200949.6253.0748.5850.711,442,80047.65
Oct 1, 200952.1654.5649.0949.421,394,20046.43
Sep 23, 20090.127 Dividend
Sep 1, 200949.6354.1048.2052.341,561,30049.18
Aug 3, 200949.4151.6847.9849.921,576,10046.79
Jul 1, 200944.6949.4441.5748.761,886,10045.71
Jun 23, 20090.114 Dividend
Jun 1, 200944.7446.9342.3744.431,754,60041.65
May 1, 200943.0045.4541.2543.771,771,50040.92
Apr 1, 200935.9444.4135.7942.972,375,70040.17
Mar 25, 20090.124 Dividend
Mar 2, 200933.3438.5029.9236.392,470,30034.02
Feb 2, 200938.1041.1333.7134.242,346,10031.90
Jan 2, 200944.3145.7237.5538.832,174,20036.18
Dec 24, 20080.25 Dividend
Dec 1, 200840.9344.8337.2043.972,735,80040.97
Nov 3, 200847.4048.7333.2042.093,000,50038.98
Oct 1, 200859.1359.5139.0947.753,078,70044.22
Sep 25, 20080.179 Dividend
Sep 2, 200864.9076.0057.7159.513,416,80055.11
Aug 29, 200864.3164.6363.8463.942,062,00059.04
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.