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 (%)
Nov 30, 2015 51.87 51.87 51.37 51.37 3,708,146 -0.22(-0.42%)
Nov 27, 2015 51.45 51.73 51.30 51.59 1,394,314 +0.14(+0.28%)
Nov 25, 2015 51.16 51.45 51.45 51.45 1,968,577 +0.35(+0.68%)
Nov 24, 2015 50.60 51.18 50.41 51.10 2,856,672 +0.35(+0.68%)
Nov 23, 2015 50.56 50.99 50.49 50.76 2,397,502 +0.17(+0.34%)
Nov 20, 2015 50.42 50.79 50.37 50.59 5,014,244 +0.39(+0.78%)
Nov 19, 2015 50.29 50.40 50.07 50.19 2,287,437 -0.13(-0.26%)
Nov 18, 2015 49.75 50.41 49.57 50.33 1,450,874 +0.73(+1.48%)
Nov 17, 2015 49.83 50.24 49.52 49.59 4,870,073 -0.12(-0.25%)
Nov 16, 2015 49.17 49.73 49.03 49.72 1,785,428 +0.55(+1.12%)
Nov 13, 2015 49.40 49.69 49.01 49.17 2,136,610 -0.33(-0.67%)
Nov 12, 2015 50.14 50.18 49.45 49.50 2,259,570 -0.91(-1.81%)
Nov 11, 2015 50.91 50.93 50.40 50.41 1,008,117 -0.44(-0.86%)
Nov 10, 2015 50.57 50.89 50.45 50.85 1,246,152 +0.11(+0.22%)
Nov 09, 2015 51.44 51.44 50.54 50.74 2,127,175 -0.75(-1.45%)
Nov 06, 2015 51.16 51.52 50.71 51.49 2,055,341 +0.27(+0.54%)
Nov 05, 2015 51.05 51.32 50.73 51.21 2,043,350 +0.10(+0.19%)
Nov 04, 2015 51.29 51.39 50.90 51.11 1,179,130 -0.12(-0.22%)
Nov 03, 2015 50.87 51.48 50.86 51.23 1,507,671 +0.25(+0.49%)
Nov 02, 2015 50.09 51.11 50.07 50.98 3,504,972 +0.95(+1.90%)
Oct 30, 2015 50.16 50.36 49.94 50.02 2,010,222 -0.23(-0.46%)
Oct 29, 2015 50.61 50.72 50.11 50.26 1,826,316 -0.46(-0.91%)
Oct 28, 2015 49.54 50.73 49.50 50.72 3,092,737 +1.33(+2.69%)
Oct 27, 2015 49.74 49.83 49.17 49.39 2,977,750 -0.56(-1.12%)
Oct 26, 2015 50.18 50.25 49.88 49.95 2,446,396 -0.23(-0.46%)
Oct 23, 2015 50.11 50.22 49.68 50.18 1,292,949 +0.50(+1.00%)
Oct 22, 2015 49.45 49.93 49.35 49.68 1,483,034 +0.45(+0.91%)
Oct 21, 2015 50.18 50.18 49.20 49.23 938,108 -0.77(-1.54%)
Oct 20, 2015 49.86 50.22 49.76 50.00 911,351 +0.09(+0.19%)
Oct 19, 2015 49.60 50.06 49.60 49.91 1,063,472 +0.12(+0.24%)
Oct 16, 2015 49.89 49.92 49.37 49.79 2,039,897 +0.00(+0.00%)
Oct 15, 2015 49.01 49.79 48.63 49.79 1,475,242 +0.93(+1.91%)
Oct 14, 2015 49.43 49.66 48.78 48.86 4,522,558 -0.52(-1.06%)
Oct 13, 2015 49.82 50.25 49.37 49.38 1,313,017 -0.65(-1.29%)
Oct 12, 2015 49.98 50.10 49.77 50.02 1,095,165 +0.06(+0.12%)
Oct 09, 2015 50.02 50.16 49.84 49.96 1,832,442 +0.07(+0.13%)
Oct 08, 2015 49.26 49.95 49.20 49.90 2,617,272 +0.54(+1.10%)
Oct 07, 2015 48.83 49.35 48.63 49.35 1,987,511 +0.81(+1.66%)
Oct 06, 2015 48.75 49.01 48.31 48.55 1,500,846 -0.23(-0.47%)
Oct 05, 2015 47.99 48.85 47.79 48.78 1,310,929 +1.27(+2.67%)
Oct 02, 2015 46.56 47.52 46.15 47.51 2,656,151 +0.53(+1.13%)
Oct 01, 2015 47.27 47.38 46.41 46.98 4,353,723 -0.18(-0.38%)
Sep 30, 2015 46.94 47.23 46.70 47.16 1,987,239 +0.58(+1.24%)
Sep 29, 2015 46.83 47.06 46.36 46.58 3,471,115 -0.21(-0.44%)
Sep 28, 2015 47.91 48.10 46.70 46.79 2,177,198 -1.29(-2.69%)
Sep 25, 2015 48.57 48.57 47.85 48.08 1,923,009 -0.05(-0.10%)
Sep 24, 2015 47.88 48.20 47.57 48.13 2,625,802 -0.05(-0.11%)
Sep 23, 2015 48.27 48.51 47.96 48.18 2,066,223 -0.05(-0.10%)
Sep 22, 2015 48.43 48.63 47.99 48.23 2,467,966 -0.67(-1.37%)
Sep 21, 2015 49.02 49.49 48.76 48.90 1,300,316 +0.19(+0.39%)
Sep 18, 2015 48.95 49.26 48.60 48.71 1,226,277 -0.82(-1.66%)
Sep 17, 2015 49.48 50.18 49.36 49.53 988,103 +0.04(+0.08%)
Sep 16, 2015 49.06 49.51 48.99 49.49 866,625 +0.51(+1.04%)
Sep 15, 2015 48.56 49.10 48.49 48.98 1,141,636 +0.53(+1.10%)
Sep 14, 2015 48.73 48.73 48.37 48.45 721,109 -0.19(-0.38%)
Sep 11, 2015 48.31 48.63 48.07 48.63 1,718,295 +0.18(+0.36%)
Sep 10, 2015 48.36 48.82 48.26 48.45 1,917,823 +0.03(+0.06%)
Sep 09, 2015 49.18 49.29 48.37 48.42 2,404,633 -0.46(-0.94%)
Sep 08, 2015 48.58 48.95 48.41 48.88 4,090,163 +1.00(+2.08%)
Sep 04, 2015 47.85 47.88 47.88 47.88 1,695,722 -0.41(-0.85%)
Sep 03, 2015 48.35 48.79 48.23 48.30 1,744,979 +0.08(+0.17%)
Sep 02, 2015 48.02 48.23 47.56 48.21 1,270,061 +0.66(+1.38%)
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.