Skip to main content

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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 45.82 46.50 45.72 46.23 4,495,623 -0.26(-0.57%)
Jan 30, 2014 46.24 46.74 46.08 46.49 2,147,952 +0.59(+1.27%)
Jan 29, 2014 46.16 46.41 45.77 45.90 2,702,893 -0.63(-1.35%)
Jan 28, 2014 46.27 46.55 46.16 46.53 1,817,851 +0.41(+0.89%)
Jan 27, 2014 46.80 46.92 45.94 46.12 4,927,675 -0.63(-1.35%)
Jan 24, 2014 47.59 47.62 46.65 46.76 1,890,657 -1.12(-2.33%)
Jan 23, 2014 48.01 48.07 47.56 47.88 2,371,701 -0.33(-0.68%)
Jan 22, 2014 47.99 48.25 47.91 48.20 1,592,377 +0.29(+0.62%)
Jan 21, 2014 47.95 48.02 47.66 47.91 1,285,308 +0.25(+0.53%)
Jan 17, 2014 47.89 47.66 47.66 47.66 1,627,076 -0.25(-0.52%)
Jan 16, 2014 47.90 47.95 47.73 47.91 960,798 -0.04(-0.09%)
Jan 15, 2014 47.56 47.97 47.56 47.95 1,590,411 +0.39(+0.82%)
Jan 14, 2014 47.12 47.59 47.06 47.56 1,422,699 +0.55(+1.18%)
Jan 13, 2014 47.59 47.60 46.78 47.00 1,734,081 -0.65(-1.37%)
Jan 10, 2014 47.51 47.70 47.26 47.66 1,952,448 +0.18(+0.38%)
Jan 09, 2014 47.69 47.73 47.20 47.48 1,484,040 -0.05(-0.11%)
Jan 08, 2014 47.63 47.75 47.31 47.53 1,476,313 -0.12(-0.26%)
Jan 07, 2014 47.42 47.84 47.38 47.65 1,395,016 +0.41(+0.87%)
Jan 06, 2014 47.86 47.91 47.22 47.24 2,481,706 -0.40(-0.83%)
Jan 03, 2014 47.64 47.78 47.47 47.64 3,169,473 +0.21(+0.44%)
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.