Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 53.03 53.29 52.78 53.26 3,929,208 +0.30(+0.57%)
Oct 28, 2016 53.04 53.36 52.79 52.96 2,407,760 -0.10(-0.19%)
Oct 27, 2016 53.75 53.78 52.97 53.06 1,431,845 -0.55(-1.03%)
Oct 26, 2016 53.78 54.10 53.47 53.61 1,666,017 -0.40(-0.74%)
Oct 25, 2016 54.50 54.54 53.92 54.01 1,563,914 -0.51(-0.93%)
Oct 24, 2016 54.43 54.80 54.32 54.52 1,284,687 +0.46(+0.85%)
Oct 21, 2016 53.85 54.21 53.69 54.06 1,104,541 -0.15(-0.28%)
Oct 20, 2016 54.34 54.49 53.95 54.21 1,500,877 -0.34(-0.63%)
Oct 19, 2016 54.43 54.75 54.12 54.55 1,163,832 +0.22(+0.40%)
Oct 18, 2016 54.66 54.74 54.27 54.33 1,653,174 +0.17(+0.31%)
Oct 17, 2016 54.31 54.47 54.14 54.16 1,678,352 -0.09(-0.17%)
Oct 14, 2016 54.56 54.83 54.24 54.25 2,908,672 -0.15(-0.27%)
Oct 13, 2016 54.57 54.64 54.10 54.40 1,626,979 -0.54(-0.99%)
Oct 12, 2016 54.91 55.23 54.69 54.94 2,179,732 +0.09(+0.16%)
Oct 11, 2016 55.66 55.76 54.57 54.85 3,227,315 -0.92(-1.64%)
Oct 10, 2016 55.46 56.00 55.46 55.77 1,441,555 +0.61(+1.11%)
Oct 07, 2016 55.67 55.82 54.92 55.15 2,988,834 -0.45(-0.82%)
Oct 06, 2016 55.54 55.68 55.13 55.61 1,967,902 -0.06(-0.10%)
Oct 05, 2016 55.51 55.94 55.51 55.67 2,161,392 +0.31(+0.57%)
Oct 04, 2016 55.65 55.86 55.13 55.35 2,360,483 -0.22(-0.40%)
Oct 03, 2016 55.56 55.68 55.30 55.58 8,521,730 -0.14(-0.26%)
Sep 30, 2016 55.43 55.96 55.17 55.72 2,094,677 +0.58(+1.06%)
Sep 29, 2016 55.81 55.81 55.08 55.14 1,819,344 -0.69(-1.24%)
Sep 28, 2016 55.41 55.85 55.16 55.83 1,120,568 +0.50(+0.90%)
Sep 27, 2016 55.19 55.43 55.03 55.33 2,042,970 +0.08(+0.15%)
Sep 26, 2016 55.59 55.69 55.19 55.25 1,361,057 -0.64(-1.14%)
Sep 23, 2016 56.17 56.30 55.88 55.88 1,679,859 -0.37(-0.66%)
Sep 22, 2016 55.80 56.30 55.73 56.26 3,615,834 +0.80(+1.44%)
Sep 21, 2016 54.82 55.47 54.72 55.46 2,011,626 +0.84(+1.54%)
Sep 20, 2016 55.01 55.09 54.62 54.62 2,649,390 -0.21(-0.39%)
Sep 19, 2016 54.70 55.16 54.54 54.83 1,100,962 +0.35(+0.65%)
Sep 16, 2016 54.39 54.55 54.21 54.48 1,540,473 -0.10(-0.18%)
Sep 15, 2016 53.93 54.60 53.85 54.58 3,559,036 +0.65(+1.20%)
Sep 14, 2016 54.17 54.30 53.83 53.93 1,645,428 -0.17(-0.31%)
Sep 13, 2016 54.71 54.72 53.79 54.09 3,230,844 -0.94(-1.72%)
Sep 12, 2016 54.23 55.07 54.12 55.04 2,243,484 +0.61(+1.12%)
Sep 09, 2016 55.72 55.84 54.42 54.43 2,178,456 -1.64(-2.92%)
Sep 08, 2016 56.27 56.30 56.02 56.07 1,368,039 -0.21(-0.38%)
Sep 07, 2016 55.93 56.32 55.88 56.28 1,256,537 +0.34(+0.61%)
Sep 06, 2016 56.15 56.17 55.64 55.94 2,527,389 -0.12(-0.22%)
Sep 02, 2016 55.72 56.06 56.06 56.06 2,429,313 +0.66(+1.20%)
Sep 01, 2016 55.42 55.56 54.82 55.40 2,143,835 +0.03(+0.06%)
Aug 31, 2016 55.56 55.63 55.05 55.37 1,673,449 -0.28(-0.51%)
Aug 30, 2016 55.61 55.73 55.40 55.65 1,294,034 +0.05(+0.09%)
Aug 29, 2016 55.37 55.74 55.28 55.60 1,248,319 +0.33(+0.59%)
Aug 26, 2016 55.49 55.87 54.96 55.27 1,621,437 -0.18(-0.32%)
Aug 25, 2016 55.12 55.56 55.07 55.45 2,137,266 +0.16(+0.29%)
Aug 24, 2016 55.53 55.62 55.17 55.29 2,543,696 -0.27(-0.49%)
Aug 23, 2016 55.39 55.74 55.35 55.57 3,750,072 +0.38(+0.68%)
Aug 22, 2016 54.93 55.25 54.74 55.19 1,710,708 +0.15(+0.28%)
Aug 19, 2016 55.00 55.09 54.76 55.04 1,282,875 -0.02(-0.03%)
Aug 18, 2016 54.73 55.07 54.68 55.06 1,711,814 +0.39(+0.71%)
Aug 17, 2016 54.76 54.91 54.43 54.67 8,703,914 -0.18(-0.33%)
Aug 16, 2016 55.11 55.13 54.79 54.85 3,587,559 -0.38(-0.70%)
Aug 15, 2016 54.84 55.30 54.79 55.23 1,365,123 +0.53(+0.97%)
Aug 12, 2016 54.65 54.83 54.44 54.70 1,645,243 -0.07(-0.13%)
Aug 11, 2016 54.74 54.91 54.57 54.77 1,543,465 +0.26(+0.48%)
Aug 10, 2016 54.87 54.93 54.31 54.51 1,902,075 -0.31(-0.56%)
Aug 09, 2016 54.81 54.96 54.73 54.82 1,389,794 +0.02(+0.03%)
Aug 08, 2016 54.90 55.06 54.70 54.80 1,952,748 -0.07(-0.13%)
Aug 05, 2016 54.46 54.99 54.37 54.87 1,709,978 +0.75(+1.38%)
Aug 04, 2016 54.12 54.40 54.04 54.12 1,639,284 +0.01(+0.02%)
Aug 03, 2016 53.72 54.12 53.54 54.12 1,935,862 +0.28(+0.52%)
Aug 02, 2016 54.63 54.64 53.70 53.83 3,089,911 -0.81(-1.48%)
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.