Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 48.80 48.80 48.39 48.67 3,268,143 +0.72(+1.49%)
Oct 30, 2014 47.38 48.12 47.33 47.95 1,793,480 +0.38(+0.81%)
Oct 29, 2014 47.65 47.71 47.21 47.57 2,139,766 -0.06(-0.13%)
Oct 28, 2014 46.49 47.63 46.39 47.63 1,864,963 +1.38(+2.99%)
Oct 27, 2014 46.12 46.28 46.28 46.25 1,554,703 -0.03(-0.08%)
Oct 24, 2014 46.23 46.38 46.02 46.28 1,846,590 +0.10(+0.22%)
Oct 23, 2014 45.97 46.47 45.85 46.18 2,085,365 +0.69(+1.51%)
Oct 22, 2014 46.19 46.33 45.47 45.50 3,018,327 -0.55(-1.18%)
Oct 21, 2014 45.60 46.09 45.46 46.04 4,185,801 +0.75(+1.65%)
Oct 20, 2014 44.61 45.30 44.59 45.30 2,211,487 +0.51(+1.15%)
Oct 17, 2014 45.40 45.49 44.59 44.78 3,417,647 -0.16(-0.35%)
Oct 16, 2014 43.94 45.20 43.78 44.94 6,267,510 +0.41(+0.93%)
Oct 15, 2014 44.22 44.72 43.38 44.52 8,190,187 +0.30(+0.68%)
Oct 14, 2014 44.08 44.79 43.92 44.22 4,026,706 +0.53(+1.21%)
Oct 13, 2014 43.86 44.35 43.52 43.69 3,873,459 -0.10(-0.24%)
Oct 10, 2014 44.15 44.60 43.74 43.80 4,284,177 -0.46(-1.05%)
Oct 09, 2014 45.29 45.31 44.23 44.26 1,368,070 -1.02(-2.26%)
Oct 08, 2014 44.38 45.33 44.04 45.28 3,060,664 +0.82(+1.85%)
Oct 07, 2014 44.99 45.10 44.45 44.46 1,368,552 -0.75(-1.65%)
Oct 06, 2014 45.67 45.77 45.12 45.21 1,812,194 -0.39(-0.86%)
Oct 03, 2014 45.62 45.83 45.41 45.60 1,164,987 +0.33(+0.73%)
Oct 02, 2014 44.84 45.47 44.61 45.27 2,185,787 +0.36(+0.81%)
Oct 01, 2014 45.47 45.52 44.75 44.91 2,039,866 -0.62(-1.35%)
Sep 30, 2014 46.04 46.16 45.50 45.52 999,931 -0.55(-1.19%)
Sep 29, 2014 45.64 46.17 45.51 46.07 1,097,987 +0.00(+0.00%)
Sep 26, 2014 45.90 46.16 45.81 46.07 1,158,707 +0.27(+0.58%)
Sep 25, 2014 46.37 46.41 45.62 45.81 1,397,446 -0.69(-1.47%)
Sep 24, 2014 46.22 46.54 45.93 46.49 714,927 +0.37(+0.80%)
Sep 23, 2014 46.44 46.64 46.08 46.12 976,229 -0.47(-1.00%)
Sep 22, 2014 46.92 46.98 46.45 46.59 781,250 -0.50(-1.06%)
Sep 19, 2014 47.91 47.93 47.00 47.09 2,054,139 -0.59(-1.24%)
Sep 18, 2014 47.57 47.75 47.49 47.68 545,513 +0.29(+0.61%)
Sep 17, 2014 47.29 47.62 47.16 47.39 675,453 +0.13(+0.27%)
Sep 16, 2014 46.98 47.39 46.87 47.27 2,425,228 +0.15(+0.31%)
Sep 15, 2014 47.60 47.60 47.03 47.12 888,094 -0.48(-1.01%)
Sep 12, 2014 48.00 48.03 47.39 47.60 1,423,227 -0.46(-0.95%)
Sep 11, 2014 47.53 48.14 47.46 48.06 665,415 +0.33(+0.69%)
Sep 10, 2014 47.58 47.79 47.37 47.73 593,554 +0.14(+0.30%)
Sep 09, 2014 48.08 48.08 47.54 47.58 1,639,756 -0.57(-1.17%)
Sep 08, 2014 48.05 48.26 47.89 48.15 622,643 +0.04(+0.09%)
Sep 05, 2014 47.95 48.10 47.66 48.10 579,483 +0.12(+0.25%)
Sep 04, 2014 48.20 48.55 47.88 47.98 622,207 -0.13(-0.26%)
Sep 03, 2014 48.54 48.57 48.02 48.11 1,908,605 -0.19(-0.40%)
Sep 02, 2014 48.21 48.42 48.03 48.30 1,374,508 +0.27(+0.57%)
Aug 29, 2014 47.88 48.03 48.03 48.03 1,190,339 +0.25(+0.53%)
Aug 28, 2014 47.90 47.93 47.64 47.77 618,719 -0.26(-0.53%)
Aug 27, 2014 48.16 48.20 47.98 48.03 864,547 -0.12(-0.24%)
Aug 26, 2014 47.83 48.20 47.81 48.15 1,382,264 +0.34(+0.71%)
Aug 25, 2014 47.97 48.08 47.63 47.81 1,388,960 +0.06(+0.12%)
Aug 22, 2014 47.69 47.91 47.50 47.75 1,926,674 -0.00(-0.01%)
Aug 21, 2014 47.52 47.84 47.19 47.76 981,636 +0.17(+0.35%)
Aug 20, 2014 47.61 47.67 47.36 47.59 948,091 -0.25(-0.53%)
Aug 19, 2014 47.69 47.95 47.67 47.84 1,043,587 +0.18(+0.37%)
Aug 18, 2014 47.36 47.69 47.30 47.66 1,547,935 +0.65(+1.39%)
Aug 15, 2014 47.38 47.40 46.54 47.01 2,058,841 -0.03(-0.06%)
Aug 14, 2014 47.00 47.10 46.92 47.04 965,218 +0.08(+0.17%)
Aug 13, 2014 46.85 47.12 46.77 46.96 533,618 +0.25(+0.54%)
Aug 12, 2014 46.88 47.07 46.51 46.71 2,471,670 -0.30(-0.64%)
Aug 11, 2014 46.80 47.36 46.72 47.01 813,978 +0.40(+0.85%)
Aug 08, 2014 46.23 46.67 46.14 46.61 887,673 +0.43(+0.92%)
Aug 07, 2014 46.63 46.70 46.03 46.18 1,452,949 -0.24(-0.52%)
Aug 06, 2014 46.02 46.67 46.00 46.43 906,873 +0.14(+0.30%)
Aug 05, 2014 46.15 46.65 46.00 46.29 1,464,726 -0.07(-0.14%)
Aug 04, 2014 45.88 46.42 45.62 46.35 2,576,799 +0.39(+0.84%)
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.