Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 48.95 49.06 48.10 48.19 4,838,650 -1.02(-2.07%)
Jan 29, 2015 48.80 49.22 48.39 49.21 2,184,690 +0.57(+1.18%)
Jan 28, 2015 49.57 49.68 48.50 48.64 2,215,194 -0.73(-1.48%)
Jan 27, 2015 49.09 49.57 48.97 49.37 1,749,019 -0.26(-0.53%)
Jan 26, 2015 49.15 49.64 48.74 49.63 2,018,120 +0.44(+0.89%)
Jan 23, 2015 49.26 49.45 49.01 49.19 3,152,770 -0.14(-0.28%)
Jan 22, 2015 48.62 49.34 48.10 49.33 2,529,343 +1.01(+2.09%)
Jan 21, 2015 48.30 48.62 48.08 48.32 2,863,848 -0.08(-0.17%)
Jan 20, 2015 48.72 48.84 48.06 48.40 2,645,883 -0.31(-0.64%)
Jan 16, 2015 47.77 48.79 47.77 48.72 2,590,113 +0.78(+1.62%)
Jan 15, 2015 48.82 48.93 47.82 47.94 3,590,529 -0.77(-1.57%)
Jan 14, 2015 48.59 48.80 48.18 48.71 7,499,336 -0.24(-0.48%)
Jan 13, 2015 49.13 49.72 48.35 48.94 4,964,840 +0.20(+0.41%)
Jan 12, 2015 48.91 49.01 48.31 48.74 3,147,880 -0.17(-0.34%)
Jan 09, 2015 49.40 49.43 48.82 48.91 2,055,618 -0.48(-0.98%)
Jan 08, 2015 48.85 49.44 48.85 49.39 3,039,003 +0.85(+1.75%)
Jan 07, 2015 48.47 48.54 48.08 48.54 3,921,561 +0.50(+1.04%)
Jan 06, 2015 48.97 48.99 47.69 48.04 6,071,166 -0.82(-1.67%)
Jan 05, 2015 49.28 49.46 48.64 48.86 3,931,303 -0.76(-1.53%)
Jan 02, 2015 50.18 50.34 49.13 49.61 4,862,042 -0.37(-0.74%)
Dec 31, 2014 50.45 49.98 49.98 49.98 4,060,366 -0.31(-0.62%)
Dec 30, 2014 50.41 50.59 50.29 50.29 2,902,015 -0.23(-0.46%)
Dec 29, 2014 50.27 50.64 50.27 50.53 5,352,333 +0.25(+0.51%)
Dec 26, 2014 50.13 50.40 50.03 50.27 1,721,136 +0.32(+0.63%)
Dec 24, 2014 50.03 49.96 49.96 49.96 1,027,585 +0.11(+0.23%)
Dec 23, 2014 49.90 50.04 49.72 49.84 4,132,808 +0.24(+0.49%)
Dec 22, 2014 49.33 49.63 49.20 49.60 2,369,828 +0.41(+0.84%)
Dec 19, 2014 49.25 49.40 48.88 49.18 3,205,789 -0.02(-0.04%)
Dec 18, 2014 49.08 49.22 48.68 49.21 3,324,016 +0.72(+1.48%)
Dec 17, 2014 47.30 48.52 47.22 48.49 3,405,463 +1.28(+2.72%)
Dec 16, 2014 47.15 47.96 47.08 47.21 5,033,708 -0.08(-0.18%)
Dec 15, 2014 47.91 48.08 47.12 47.29 4,048,120 -0.39(-0.81%)
Dec 12, 2014 47.83 48.14 47.60 47.68 3,476,499 -0.62(-1.28%)
Dec 11, 2014 48.36 48.93 48.20 48.30 2,396,752 +0.14(+0.30%)
Dec 10, 2014 49.07 49.21 48.10 48.15 4,025,845 -1.10(-2.24%)
Dec 09, 2014 47.91 49.27 47.88 49.26 3,627,680 +0.83(+1.72%)
Dec 08, 2014 48.86 49.29 48.27 48.42 1,187,074 -0.58(-1.18%)
Dec 05, 2014 48.82 49.14 48.77 49.01 3,122,026 +0.31(+0.63%)
Dec 04, 2014 48.87 48.88 48.45 48.70 3,775,291 -0.23(-0.46%)
Dec 03, 2014 48.45 49.06 48.33 48.93 3,129,078 +0.50(+1.03%)
Dec 02, 2014 47.97 48.64 47.97 48.43 2,130,430 +0.51(+1.06%)
Dec 01, 2014 48.32 48.54 47.90 47.92 2,451,669 -0.65(-1.35%)
Nov 28, 2014 49.18 49.27 48.51 48.58 1,192,216 -0.71(-1.43%)
Nov 26, 2014 49.11 49.28 49.28 49.28 865,148 +0.14(+0.29%)
Nov 25, 2014 49.22 49.46 48.97 49.14 2,202,405 +0.00(+0.00%)
Nov 24, 2014 48.58 49.16 48.58 49.14 1,385,713 +0.56(+1.16%)
Nov 21, 2014 49.23 49.26 48.42 48.58 2,322,937 -0.01(-0.03%)
Nov 20, 2014 47.82 48.59 47.82 48.59 1,074,106 +0.56(+1.16%)
Nov 19, 2014 48.42 48.42 47.71 48.03 1,520,280 -0.48(-1.00%)
Nov 18, 2014 48.40 48.76 48.40 48.52 878,492 +0.23(+0.48%)
Nov 17, 2014 48.68 48.79 48.27 48.29 1,246,929 -0.46(-0.95%)
Nov 14, 2014 48.80 48.94 48.65 48.75 1,165,718 -0.08(-0.17%)
Nov 13, 2014 49.22 49.34 48.71 48.83 1,130,462 -0.38(-0.76%)
Nov 12, 2014 48.72 49.27 48.66 49.21 4,059,344 +0.33(+0.68%)
Nov 11, 2014 48.87 48.93 48.73 48.87 1,745,407 +0.00(+0.01%)
Nov 10, 2014 48.73 48.90 48.58 48.87 1,638,438 +0.17(+0.34%)
Nov 07, 2014 48.69 48.71 48.36 48.70 2,154,961 +0.01(+0.02%)
Nov 06, 2014 48.60 48.70 48.36 48.70 1,243,222 +0.13(+0.27%)
Nov 05, 2014 48.80 48.80 48.37 48.56 1,158,210 +0.12(+0.25%)
Nov 04, 2014 48.49 48.67 48.21 48.44 2,353,694 -0.18(-0.37%)
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.