Skip to main content

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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 44.80 46.10 44.80 46.07 3,318,603 +1.42(+3.18%)
Jan 28, 2016 44.92 45.10 44.51 44.66 2,621,168 +0.11(+0.25%)
Jan 27, 2016 45.00 45.36 44.30 44.54 3,008,496 -0.63(-1.40%)
Jan 26, 2016 44.31 45.24 44.28 45.18 2,236,181 +1.05(+2.38%)
Jan 25, 2016 44.75 44.88 44.02 44.13 2,025,982 -0.83(-1.84%)
Jan 22, 2016 44.66 45.08 44.49 44.95 2,504,940 +0.94(+2.13%)
Jan 21, 2016 44.16 44.75 43.79 44.02 4,561,073 -0.09(-0.21%)
Jan 20, 2016 43.39 44.60 42.47 44.11 4,867,931 +0.09(+0.21%)
Jan 19, 2016 44.86 44.96 43.53 44.02 3,510,657 -0.49(-1.10%)
Jan 15, 2016 43.92 44.51 44.51 44.51 4,380,444 -0.54(-1.19%)
Jan 14, 2016 44.62 45.44 44.07 45.04 4,646,574 +0.61(+1.36%)
Jan 13, 2016 45.85 45.96 44.13 44.44 2,483,807 -1.24(-2.72%)
Jan 12, 2016 45.83 46.12 44.96 45.68 2,065,754 +0.12(+0.26%)
Jan 11, 2016 45.75 46.00 45.13 45.56 2,523,469 +0.00(+0.01%)
Jan 08, 2016 46.50 46.69 45.50 45.56 3,230,382 -0.77(-1.67%)
Jan 07, 2016 46.65 47.09 46.26 46.33 3,998,404 -1.22(-2.57%)
Jan 06, 2016 47.44 47.87 47.29 47.55 1,626,882 -0.55(-1.14%)
Jan 05, 2016 48.09 48.20 47.78 48.10 1,712,611 +0.15(+0.31%)
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.