S&P Small-Cap Ishares Core ETF (NY: IJR )

115.33 USD +2.30 (+2.03%)
Streaming Delayed Price Updated: 9:53 AM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 100.48 103.38 100.48 103.33 1,479,735 +3.18(+3.18%)
Jan 28, 2016 100.75 101.16 99.82 100.15 1,168,755 +0.25(+0.25%)
Jan 27, 2016 100.92 101.72 99.36 99.90 1,341,461 -1.42(-1.40%)
Jan 26, 2016 99.37 101.47 99.31 101.32 997,093 +2.36(+2.38%)
Jan 25, 2016 100.36 100.65 98.73 98.96 903,367 -1.86(-1.84%)
Jan 22, 2016 100.16 101.10 99.77 100.82 1,116,930 +2.10(+2.13%)
Jan 21, 2016 99.03 100.36 98.20 98.72 2,033,741 -0.21(-0.21%)
Jan 20, 2016 97.32 100.03 95.25 98.93 2,170,566 +0.21(+0.21%)
Jan 19, 2016 100.61 100.84 97.63 98.72 1,565,370 -1.10(-1.10%)
Jan 15, 2016 98.49 99.82 99.82 99.82 1,953,200 -1.20(-1.19%)
Jan 14, 2016 100.06 101.91 98.83 101.02 2,071,865 +1.36(+1.36%)
Jan 13, 2016 102.82 103.07 98.97 99.66 1,107,507 -2.79(-2.72%)
Jan 12, 2016 102.78 103.44 100.83 102.45 921,101 +0.27(+0.26%)
Jan 11, 2016 102.61 103.16 101.22 102.18 1,125,192 +0.01(+0.01%)
Jan 08, 2016 104.28 104.71 102.04 102.17 1,440,398 -1.73(-1.67%)
Jan 07, 2016 104.63 105.60 103.74 103.90 1,782,852 -2.74(-2.57%)
Jan 06, 2016 106.39 107.36 106.05 106.64 725,412 -1.23(-1.14%)
Jan 05, 2016 107.85 108.09 107.16 107.87 763,638 +0.33(+0.31%)
Jan 04, 2016 108.26 108.30 106.64 107.54 1,535,455 -2.57(-2.33%)
Dec 31, 2015 111.11 110.11 110.11 110.11 1,346,200 -1.47(-1.32%)
Dec 30, 2015 112.70 112.80 111.56 111.58 1,070,561 -1.12(-0.99%)
Dec 29, 2015 112.11 112.80 111.63 112.70 1,147,060 +1.15(+1.03%)
Dec 28, 2015 111.56 111.74 110.53 111.55 1,080,453 -0.45(-0.40%)
Dec 24, 2015 111.80 112.00 112.00 112.00 488,700 -0.18(-0.16%)
Dec 23, 2015 111.56 112.37 111.36 112.18 1,430,543 +1.26(+1.14%)
Dec 22, 2015 110.11 111.10 109.27 110.92 1,786,817 +1.07(+0.97%)
Dec 21, 2015 109.27 110.15 109.00 109.85 1,106,594 +0.87(+0.80%)
Dec 18, 2015 110.24 110.35 108.90 108.98 1,316,499 -1.82(-1.64%)
Dec 17, 2015 112.59 112.59 110.70 110.80 788,890 -1.26(-1.12%)
Dec 16, 2015 111.22 112.28 110.60 112.06 1,173,171 +1.53(+1.38%)
Dec 15, 2015 109.51 110.75 109.51 110.53 1,152,261 +1.51(+1.39%)
Dec 14, 2015 109.74 110.06 108.21 109.02 1,397,239 -0.61(-0.56%)
Dec 11, 2015 110.68 110.93 109.17 109.63 762,374 -2.09(-1.87%)
Dec 10, 2015 111.43 112.35 111.06 111.72 814,355 +0.28(+0.25%)
Dec 09, 2015 112.58 113.53 111.07 111.44 1,106,797 -1.32(-1.17%)
Dec 08, 2015 112.78 113.45 111.91 112.76 943,231 -0.75(-0.66%)
Dec 07, 2015 115.23 115.23 113.08 113.51 1,047,221 -1.73(-1.50%)
Dec 04, 2015 114.05 115.40 113.81 115.24 996,065 +1.16(+1.02%)
Dec 03, 2015 116.18 116.70 113.65 114.08 927,112 -1.82(-1.57%)
Dec 02, 2015 116.74 117.19 115.74 115.90 593,431 -1.06(-0.91%)
Dec 01, 2015 116.61 117.04 116.06 116.96 715,034 +0.86(+0.74%)
Nov 30, 2015 117.21 117.21 116.09 116.10 1,640,863 -0.49(-0.42%)
Nov 27, 2015 116.27 116.90 115.93 116.59 616,987 +0.32(+0.28%)
Nov 25, 2015 115.62 116.27 116.27 116.27 871,100 +0.78(+0.68%)
Nov 24, 2015 114.35 115.67 113.92 115.49 1,264,084 +0.78(+0.68%)
Nov 23, 2015 114.25 115.22 114.09 114.71 1,060,900 +0.39(+0.34%)
Nov 20, 2015 113.94 114.78 113.83 114.32 2,218,814 +0.89(+0.78%)
Nov 19, 2015 113.65 113.89 113.16 113.43 1,012,196 -0.30(-0.26%)
Nov 18, 2015 112.44 113.93 112.03 113.73 642,015 +1.66(+1.48%)
Nov 17, 2015 112.62 113.53 111.90 112.07 2,155,018 -0.28(-0.25%)
Nov 16, 2015 111.11 112.38 110.81 112.35 790,056 +1.24(+1.12%)
Nov 13, 2015 111.63 112.29 110.75 111.11 945,455 -0.75(-0.67%)
Nov 12, 2015 113.30 113.39 111.76 111.86 999,865 -2.06(-1.81%)
Nov 11, 2015 115.05 115.10 113.90 113.92 446,094 -0.99(-0.86%)
Nov 10, 2015 114.28 115.00 114.00 114.91 551,425 +0.25(+0.22%)
Nov 09, 2015 116.24 116.24 114.22 114.66 941,280 -1.69(-1.45%)
Nov 06, 2015 115.61 116.42 114.60 116.35 909,493 +0.62(+0.54%)
Nov 05, 2015 115.36 115.98 114.64 115.73 904,187 +0.22(+0.19%)
Nov 04, 2015 115.90 116.14 115.03 115.51 521,768 -0.26(-0.22%)
Nov 03, 2015 114.97 116.33 114.94 115.77 667,148 +0.57(+0.49%)
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.