Skip to main content

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

110.73 +0.77 (+0.70%)
Streaming Delayed Price Updated: 11:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 50.15 50.35 49.93 50.02 2,010,600 -0.23(-0.46%)
Oct 29, 2015 50.60 50.71 50.10 50.25 1,826,659 -0.46(-0.91%)
Oct 28, 2015 49.53 50.72 49.49 50.71 3,093,317 +1.33(+2.69%)
Oct 27, 2015 49.73 49.82 49.16 49.38 2,978,309 -0.56(-1.12%)
Oct 26, 2015 50.17 50.24 49.87 49.94 2,446,856 -0.23(-0.46%)
Oct 23, 2015 50.10 50.21 49.67 50.17 1,293,192 +0.50(+1.00%)
Oct 22, 2015 49.44 49.92 49.34 49.67 1,483,312 +0.45(+0.91%)
Oct 21, 2015 50.17 50.17 49.19 49.22 938,284 -0.77(-1.54%)
Oct 20, 2015 49.85 50.21 49.75 49.99 911,522 +0.09(+0.19%)
Oct 19, 2015 49.60 50.05 49.60 49.90 1,063,672 +0.12(+0.24%)
Oct 16, 2015 49.88 49.91 49.36 49.78 2,040,280 +0.00(+0.00%)
Oct 15, 2015 49.00 49.78 48.62 49.78 1,475,519 +0.93(+1.91%)
Oct 14, 2015 49.42 49.65 48.77 48.85 4,523,407 -0.52(-1.06%)
Oct 13, 2015 49.81 50.24 49.37 49.37 1,313,263 -0.65(-1.29%)
Oct 12, 2015 49.97 50.10 49.76 50.02 1,095,370 +0.06(+0.12%)
Oct 09, 2015 50.01 50.15 49.83 49.95 1,832,786 +0.07(+0.13%)
Oct 08, 2015 49.25 49.94 49.19 49.89 2,617,764 +0.54(+1.10%)
Oct 07, 2015 48.82 49.34 48.62 49.34 1,987,884 +0.81(+1.66%)
Oct 06, 2015 48.74 49.00 48.30 48.54 1,501,128 -0.23(-0.47%)
Oct 05, 2015 47.98 48.84 47.79 48.77 1,311,175 +1.27(+2.67%)
Oct 02, 2015 46.55 47.51 46.14 47.50 2,656,650 +0.53(+1.13%)
Oct 01, 2015 47.26 47.37 46.40 46.97 4,354,540 -0.18(-0.38%)
Sep 30, 2015 46.93 47.22 46.69 47.15 1,987,612 +0.58(+1.24%)
Sep 29, 2015 46.82 47.05 46.35 46.57 3,471,766 -0.21(-0.44%)
Sep 28, 2015 47.90 48.09 46.69 46.78 2,177,606 -1.29(-2.69%)
Sep 25, 2015 48.56 48.56 47.84 48.07 1,923,370 -0.05(-0.10%)
Sep 24, 2015 47.87 48.19 47.56 48.12 2,626,295 -0.05(-0.11%)
Sep 23, 2015 48.26 48.50 47.96 48.17 2,066,611 -0.05(-0.10%)
Sep 22, 2015 48.42 48.63 47.98 48.22 2,468,429 -0.67(-1.37%)
Sep 21, 2015 49.01 49.48 48.75 48.89 1,300,560 +0.19(+0.39%)
Sep 18, 2015 48.94 49.25 48.59 48.70 1,226,507 -0.82(-1.66%)
Sep 17, 2015 49.47 50.17 49.35 49.52 988,288 +0.04(+0.08%)
Sep 16, 2015 49.05 49.50 48.98 49.48 866,788 +0.51(+1.04%)
Sep 15, 2015 48.55 49.09 48.48 48.97 1,141,850 +0.53(+1.10%)
Sep 14, 2015 48.72 48.72 48.36 48.44 721,244 -0.19(-0.38%)
Sep 11, 2015 48.30 48.63 48.06 48.62 1,718,618 +0.18(+0.36%)
Sep 10, 2015 48.35 48.81 48.25 48.44 1,918,183 +0.03(+0.06%)
Sep 09, 2015 49.17 49.28 48.36 48.41 2,405,084 -0.46(-0.94%)
Sep 08, 2015 48.57 48.94 48.41 48.87 4,090,931 +1.00(+2.08%)
Sep 04, 2015 47.85 47.88 47.88 47.88 1,696,040 -0.41(-0.85%)
Sep 03, 2015 48.34 48.78 48.22 48.29 1,745,307 +0.08(+0.17%)
Sep 02, 2015 48.01 48.22 47.55 48.20 1,270,300 +0.66(+1.38%)
Sep 01, 2015 48.39 48.41 47.36 47.55 2,399,358 -1.33(-2.72%)
Aug 31, 2015 48.82 49.09 48.64 48.87 5,127,314 -0.04(-0.07%)
Aug 28, 2015 48.49 48.98 48.41 48.91 2,098,742 +0.36(+0.74%)
Aug 27, 2015 48.20 48.80 47.65 48.55 2,667,883 +0.77(+1.62%)
Aug 26, 2015 47.07 47.82 46.62 47.77 6,994,349 +1.16(+2.50%)
Aug 25, 2015 47.61 48.67 46.61 46.61 3,101,908 -0.53(-1.12%)
Aug 24, 2015 47.27 48.65 34.19 47.14 5,675,215 -1.91(-3.88%)
Aug 21, 2015 49.22 49.71 48.82 49.04 3,389,654 -0.64(-1.29%)
Aug 20, 2015 50.40 50.42 49.68 49.68 2,745,329 -1.08(-2.13%)
Aug 19, 2015 51.06 51.18 50.51 50.76 1,786,824 -0.50(-0.97%)
Aug 18, 2015 51.56 51.56 51.19 51.26 1,528,205 -0.30(-0.59%)
Aug 17, 2015 51.04 51.61 50.81 51.57 1,060,139 +0.38(+0.74%)
Aug 14, 2015 50.75 51.21 50.63 51.19 1,981,509 +0.45(+0.90%)
Aug 13, 2015 50.81 51.09 50.57 50.73 2,607,942 -0.08(-0.16%)
Aug 12, 2015 50.69 50.92 50.10 50.81 1,670,909 -0.17(-0.34%)
Aug 11, 2015 50.98 51.24 50.77 50.98 2,741,834 -0.35(-0.69%)
Aug 10, 2015 50.98 51.43 50.97 51.34 1,234,258 +0.56(+1.10%)
Aug 07, 2015 50.85 50.96 50.49 50.78 1,345,985 -0.26(-0.51%)
Aug 06, 2015 51.58 51.64 50.69 51.04 1,593,175 -0.44(-0.85%)
Aug 05, 2015 51.56 52.00 51.33 51.47 1,759,058 +0.21(+0.40%)
Aug 04, 2015 51.36 51.62 51.15 51.27 1,557,214 -0.00(-0.01%)
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.