Skip to main content

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

118.12 +2.26 (+1.95%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 44.79 46.09 44.79 46.07 3,319,226 +1.42(+3.18%)
Jan 28, 2016 44.92 45.10 44.50 44.65 2,621,660 +0.11(+0.25%)
Jan 27, 2016 44.99 45.35 44.30 44.54 3,009,060 -0.63(-1.40%)
Jan 26, 2016 44.30 45.24 44.27 45.17 2,236,601 +1.05(+2.38%)
Jan 25, 2016 44.74 44.87 44.01 44.12 2,026,362 -0.83(-1.84%)
Jan 22, 2016 44.65 45.07 44.48 44.95 2,505,410 +0.94(+2.13%)
Jan 21, 2016 44.15 44.74 43.78 44.01 4,561,929 -0.09(-0.21%)
Jan 20, 2016 43.39 44.59 42.46 44.10 4,868,844 +0.09(+0.21%)
Jan 19, 2016 44.85 44.96 43.52 44.01 3,511,315 -0.49(-1.10%)
Jan 15, 2016 43.91 44.50 44.50 44.50 4,381,265 -0.53(-1.19%)
Jan 14, 2016 44.61 45.43 44.06 45.04 4,647,445 +0.61(+1.36%)
Jan 13, 2016 45.84 45.95 44.12 44.43 2,484,273 -1.24(-2.72%)
Jan 12, 2016 45.82 46.11 44.95 45.67 2,066,141 +0.12(+0.26%)
Jan 11, 2016 45.74 45.99 45.12 45.55 2,523,942 +0.00(+0.01%)
Jan 08, 2016 46.49 46.68 45.49 45.55 3,230,988 -0.77(-1.67%)
Jan 07, 2016 46.64 47.08 46.25 46.32 3,999,154 -1.22(-2.57%)
Jan 06, 2016 47.43 47.86 47.28 47.54 1,627,187 -0.55(-1.14%)
Jan 05, 2016 48.08 48.19 47.77 48.09 1,712,933 +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.