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 (%)
Oct 31, 2014 48.79 48.79 48.38 48.66 3,268,757 +0.72(+1.49%)
Oct 30, 2014 47.37 48.11 47.32 47.94 1,793,817 +0.38(+0.81%)
Oct 29, 2014 47.64 47.70 47.20 47.56 2,140,168 -0.06(-0.13%)
Oct 28, 2014 46.48 47.62 46.38 47.62 1,865,313 +1.38(+2.99%)
Oct 27, 2014 46.11 46.27 46.27 46.24 1,554,995 -0.03(-0.08%)
Oct 24, 2014 46.22 46.37 46.02 46.27 1,846,936 +0.10(+0.22%)
Oct 23, 2014 45.96 46.47 45.84 46.17 2,085,756 +0.69(+1.51%)
Oct 22, 2014 46.19 46.32 45.46 45.49 3,018,894 -0.55(-1.19%)
Oct 21, 2014 45.59 46.08 45.45 46.03 4,186,587 +0.75(+1.65%)
Oct 20, 2014 44.60 45.29 44.58 45.29 2,211,902 +0.51(+1.15%)
Oct 17, 2014 45.40 45.48 44.58 44.77 3,418,289 -0.16(-0.35%)
Oct 16, 2014 43.93 45.19 43.77 44.93 6,268,687 +0.41(+0.93%)
Oct 15, 2014 44.21 44.72 43.37 44.51 8,191,725 +0.30(+0.68%)
Oct 14, 2014 44.07 44.79 43.92 44.21 4,027,463 +0.53(+1.21%)
Oct 13, 2014 43.85 44.34 43.51 43.69 3,874,186 -0.10(-0.24%)
Oct 10, 2014 44.14 44.59 43.73 43.79 4,284,982 -0.46(-1.05%)
Oct 09, 2014 45.28 45.30 44.23 44.25 1,368,327 -1.02(-2.26%)
Oct 08, 2014 44.37 45.32 44.03 45.27 3,061,239 +0.82(+1.85%)
Oct 07, 2014 44.99 45.09 44.44 44.45 1,368,809 -0.75(-1.65%)
Oct 06, 2014 45.66 45.76 45.11 45.20 1,812,535 -0.39(-0.86%)
Oct 03, 2014 45.61 45.82 45.40 45.59 1,165,206 +0.33(+0.73%)
Oct 02, 2014 44.83 45.46 44.61 45.26 2,186,197 +0.36(+0.81%)
Oct 01, 2014 45.46 45.51 44.75 44.90 2,040,250 -0.62(-1.35%)
Sep 30, 2014 46.03 46.15 45.49 45.51 1,000,119 -0.55(-1.19%)
Sep 29, 2014 45.63 46.16 45.50 46.06 1,098,193 +0.00(+0.00%)
Sep 26, 2014 45.89 46.15 45.80 46.06 1,158,925 +0.27(+0.58%)
Sep 25, 2014 46.36 46.40 45.61 45.80 1,397,708 -0.69(-1.47%)
Sep 24, 2014 46.21 46.53 45.92 46.48 715,061 +0.37(+0.80%)
Sep 23, 2014 46.43 46.63 46.07 46.12 976,413 -0.47(-1.00%)
Sep 22, 2014 46.91 46.97 46.44 46.58 781,397 -0.50(-1.06%)
Sep 19, 2014 47.90 47.92 46.99 47.08 2,054,525 -0.59(-1.24%)
Sep 18, 2014 47.56 47.74 47.48 47.67 545,615 +0.29(+0.61%)
Sep 17, 2014 47.29 47.62 47.15 47.39 675,580 +0.13(+0.27%)
Sep 16, 2014 46.97 47.38 46.86 47.26 2,425,684 +0.15(+0.31%)
Sep 15, 2014 47.59 47.59 47.02 47.11 888,261 -0.48(-1.01%)
Sep 12, 2014 47.99 48.03 47.38 47.59 1,423,494 -0.46(-0.95%)
Sep 11, 2014 47.52 48.13 47.45 48.05 665,540 +0.33(+0.69%)
Sep 10, 2014 47.57 47.79 47.36 47.72 593,665 +0.14(+0.30%)
Sep 09, 2014 48.07 48.07 47.53 47.57 1,640,064 -0.57(-1.17%)
Sep 08, 2014 48.04 48.25 47.89 48.14 622,760 +0.04(+0.09%)
Sep 05, 2014 47.94 48.09 47.65 48.09 579,592 +0.12(+0.25%)
Sep 04, 2014 48.19 48.54 47.87 47.97 622,324 -0.13(-0.26%)
Sep 03, 2014 48.53 48.56 48.01 48.10 1,908,964 -0.19(-0.40%)
Sep 02, 2014 48.20 48.41 48.02 48.29 1,374,766 +0.27(+0.57%)
Aug 29, 2014 47.87 48.02 48.02 48.02 1,190,562 +0.25(+0.53%)
Aug 28, 2014 47.89 47.92 47.63 47.76 618,835 -0.26(-0.53%)
Aug 27, 2014 48.15 48.19 47.97 48.02 864,709 -0.12(-0.24%)
Aug 26, 2014 47.82 48.19 47.80 48.14 1,382,523 +0.34(+0.71%)
Aug 25, 2014 47.96 48.07 47.62 47.80 1,389,221 +0.06(+0.12%)
Aug 22, 2014 47.68 47.90 47.49 47.74 1,927,036 -0.00(-0.01%)
Aug 21, 2014 47.52 47.83 47.19 47.75 981,821 +0.17(+0.35%)
Aug 20, 2014 47.60 47.66 47.35 47.58 948,269 -0.25(-0.53%)
Aug 19, 2014 47.68 47.94 47.66 47.83 1,043,783 +0.18(+0.37%)
Aug 18, 2014 47.35 47.68 47.29 47.66 1,548,225 +0.65(+1.39%)
Aug 15, 2014 47.37 47.39 46.53 47.00 2,059,227 -0.03(-0.06%)
Aug 14, 2014 46.99 47.09 46.91 47.03 965,399 +0.08(+0.17%)
Aug 13, 2014 46.84 47.12 46.76 46.95 533,719 +0.25(+0.54%)
Aug 12, 2014 46.87 47.06 46.50 46.70 2,472,134 -0.30(-0.64%)
Aug 11, 2014 46.79 47.35 46.71 47.00 814,131 +0.40(+0.85%)
Aug 08, 2014 46.22 46.66 46.13 46.60 887,840 +0.43(+0.92%)
Aug 07, 2014 46.62 46.69 46.02 46.18 1,453,222 -0.24(-0.52%)
Aug 06, 2014 46.01 46.66 45.99 46.42 907,043 +0.14(+0.30%)
Aug 05, 2014 46.14 46.64 45.99 46.28 1,465,001 -0.07(-0.14%)
Aug 04, 2014 45.87 46.41 45.61 46.35 2,577,283 +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.