• FirefoxUpgrade to the new Firefox »
  •  Dow Up1.69% Nasdaq Up2.12%

    iShares Core S&P Small-Cap (IJR)

    -NYSEArca
    111.10 2.94(2.72%) Dec 17, 4:00PM EST
    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.