Skip to main content

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

109.96 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 48.94 49.05 48.09 48.18 4,839,558 -1.02(-2.07%)
Jan 29, 2015 48.79 49.22 48.38 49.20 2,185,101 +0.57(+1.18%)
Jan 28, 2015 49.57 49.68 48.49 48.63 2,215,610 -0.73(-1.48%)
Jan 27, 2015 49.08 49.57 48.97 49.36 1,749,348 -0.26(-0.53%)
Jan 26, 2015 49.14 49.63 48.73 49.62 2,018,499 +0.44(+0.89%)
Jan 23, 2015 49.25 49.44 49.00 49.18 3,153,362 -0.14(-0.28%)
Jan 22, 2015 48.61 49.33 48.09 49.32 2,529,818 +1.01(+2.09%)
Jan 21, 2015 48.30 48.61 48.07 48.31 2,864,386 -0.08(-0.17%)
Jan 20, 2015 48.72 48.83 48.05 48.40 2,646,380 -0.31(-0.64%)
Jan 16, 2015 47.76 48.78 47.76 48.71 2,590,599 +0.78(+1.62%)
Jan 15, 2015 48.81 48.92 47.81 47.93 3,591,203 -0.77(-1.57%)
Jan 14, 2015 48.58 48.79 48.17 48.70 7,500,745 -0.24(-0.48%)
Jan 13, 2015 49.12 49.71 48.34 48.93 4,965,772 +0.20(+0.41%)
Jan 12, 2015 48.90 49.00 48.30 48.73 3,148,471 -0.17(-0.34%)
Jan 09, 2015 49.39 49.43 48.81 48.90 2,056,004 -0.48(-0.98%)
Jan 08, 2015 48.84 49.43 48.84 49.38 3,039,574 +0.85(+1.75%)
Jan 07, 2015 48.46 48.53 48.07 48.53 3,922,297 +0.50(+1.04%)
Jan 06, 2015 48.96 48.98 47.68 48.03 6,072,306 -0.81(-1.67%)
Jan 05, 2015 49.27 49.45 48.63 48.85 3,932,041 -0.76(-1.53%)
Jan 02, 2015 50.17 50.33 49.12 49.60 4,862,955 -0.37(-0.74%)
Dec 31, 2014 50.44 49.97 49.97 49.97 4,061,128 -0.31(-0.62%)
Dec 30, 2014 50.40 50.58 50.28 50.28 2,902,560 -0.23(-0.46%)
Dec 29, 2014 50.26 50.63 50.26 50.52 5,353,338 +0.25(+0.51%)
Dec 26, 2014 50.12 50.39 50.02 50.26 1,721,459 +0.32(+0.63%)
Dec 24, 2014 50.03 49.95 49.95 49.95 1,027,778 +0.11(+0.23%)
Dec 23, 2014 49.90 50.03 49.71 49.83 4,133,585 +0.24(+0.49%)
Dec 22, 2014 49.32 49.62 49.19 49.59 2,370,273 +0.41(+0.84%)
Dec 19, 2014 49.24 49.39 48.87 49.18 3,206,391 -0.02(-0.04%)
Dec 18, 2014 49.07 49.21 48.67 49.20 3,324,640 +0.72(+1.48%)
Dec 17, 2014 47.29 48.51 47.22 48.48 3,406,102 +1.28(+2.72%)
Dec 16, 2014 47.14 47.95 47.07 47.20 5,034,654 -0.08(-0.18%)
Dec 15, 2014 47.91 48.07 47.12 47.28 4,048,880 -0.39(-0.81%)
Dec 12, 2014 47.82 48.13 47.59 47.67 3,477,151 -0.62(-1.28%)
Dec 11, 2014 48.35 48.92 48.19 48.29 2,397,202 +0.14(+0.30%)
Dec 10, 2014 49.06 49.20 48.09 48.15 4,026,601 -1.10(-2.24%)
Dec 09, 2014 47.90 49.26 47.87 49.25 3,628,361 +0.83(+1.72%)
Dec 08, 2014 48.85 49.28 48.26 48.42 1,187,297 -0.58(-1.18%)
Dec 05, 2014 48.81 49.13 48.76 49.00 3,122,612 +0.31(+0.63%)
Dec 04, 2014 48.87 48.87 48.44 48.69 3,776,000 -0.23(-0.46%)
Dec 03, 2014 48.44 49.05 48.32 48.92 3,129,666 +0.50(+1.03%)
Dec 02, 2014 47.96 48.63 47.96 48.42 2,130,830 +0.51(+1.06%)
Dec 01, 2014 48.31 48.53 47.89 47.91 2,452,129 -0.65(-1.35%)
Nov 28, 2014 49.17 49.26 48.50 48.57 1,192,440 -0.71(-1.43%)
Nov 26, 2014 49.11 49.28 49.28 49.28 865,310 +0.14(+0.29%)
Nov 25, 2014 49.21 49.45 48.96 49.13 2,202,818 +0.00(+0.00%)
Nov 24, 2014 48.57 49.15 48.57 49.13 1,385,973 +0.56(+1.16%)
Nov 21, 2014 49.22 49.25 48.41 48.57 2,323,373 -0.01(-0.03%)
Nov 20, 2014 47.81 48.58 47.81 48.58 1,074,307 +0.56(+1.16%)
Nov 19, 2014 48.41 48.42 47.70 48.02 1,520,566 -0.48(-1.00%)
Nov 18, 2014 48.39 48.75 48.39 48.51 878,657 +0.23(+0.48%)
Nov 17, 2014 48.67 48.78 48.26 48.28 1,247,163 -0.46(-0.95%)
Nov 14, 2014 48.79 48.93 48.64 48.74 1,165,937 -0.08(-0.17%)
Nov 13, 2014 49.21 49.33 48.70 48.82 1,130,674 -0.38(-0.76%)
Nov 12, 2014 48.71 49.26 48.65 49.20 4,060,107 +0.33(+0.68%)
Nov 11, 2014 48.86 48.92 48.72 48.87 1,745,734 +0.00(+0.01%)
Nov 10, 2014 48.73 48.89 48.57 48.86 1,638,746 +0.17(+0.34%)
Nov 07, 2014 48.68 48.70 48.35 48.70 2,155,366 +0.01(+0.02%)
Nov 06, 2014 48.59 48.70 48.35 48.69 1,243,455 +0.13(+0.27%)
Nov 05, 2014 48.79 48.79 48.36 48.56 1,158,428 +0.12(+0.25%)
Nov 04, 2014 48.48 48.66 48.20 48.43 2,354,136 -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.