Skip to main content

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

115.86 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 60.39 60.44 59.70 59.82 5,461,454 -0.22(-0.36%)
Nov 29, 2016 60.09 60.38 59.96 60.03 4,166,615 -0.02(-0.03%)
Nov 28, 2016 60.72 60.83 59.94 60.05 4,527,898 -0.73(-1.19%)
Nov 25, 2016 60.62 60.79 60.55 60.78 2,134,693 +0.26(+0.42%)
Nov 23, 2016 60.52 60.52 60.52 0 +0.37(+0.61%)
Nov 22, 2016 59.68 60.19 59.48 60.15 4,801,714 +0.77(+1.29%)
Nov 21, 2016 59.36 59.59 58.96 59.39 3,707,529 +0.24(+0.40%)
Nov 18, 2016 58.97 59.20 58.80 59.15 4,377,456 +0.28(+0.47%)
Nov 17, 2016 58.80 59.15 58.67 58.87 3,919,676 +0.28(+0.47%)
Nov 16, 2016 58.66 58.72 58.34 58.59 3,680,281 +0.03(+0.05%)
Nov 15, 2016 58.27 58.69 57.97 58.57 3,652,665 +0.17(+0.28%)
Nov 14, 2016 58.15 58.94 58.00 58.40 9,586,971 +0.88(+1.53%)
Nov 11, 2016 56.44 57.64 56.20 57.52 6,139,306 +1.41(+2.51%)
Nov 10, 2016 55.49 56.44 55.24 56.11 10,586,288 +1.04(+1.89%)
Nov 09, 2016 53.17 55.18 53.02 55.07 3,590,509 +1.66(+3.10%)
Nov 08, 2016 53.15 53.66 52.90 53.42 1,626,750 +0.13(+0.24%)
Nov 07, 2016 53.08 53.40 52.95 53.29 1,783,165 +1.27(+2.44%)
Nov 04, 2016 51.93 52.59 51.84 52.02 2,060,931 +0.25(+0.48%)
Nov 03, 2016 52.10 52.25 51.71 51.78 2,425,323 -0.15(-0.28%)
Nov 02, 2016 52.36 52.50 51.84 51.92 3,916,175 -0.51(-0.97%)
Nov 01, 2016 53.25 53.25 52.13 52.43 3,254,474 -0.73(-1.37%)
Oct 31, 2016 52.93 53.19 52.68 53.16 3,936,536 +0.30(+0.57%)
Oct 28, 2016 52.94 53.26 52.69 52.86 2,412,251 -0.10(-0.19%)
Oct 27, 2016 53.65 53.68 52.87 52.96 1,434,515 -0.55(-1.03%)
Oct 26, 2016 53.68 54.00 53.37 53.51 1,669,124 -0.40(-0.74%)
Oct 25, 2016 54.40 54.44 53.82 53.91 1,566,831 -0.51(-0.93%)
Oct 24, 2016 54.33 54.70 54.22 54.41 1,287,083 +0.46(+0.85%)
Oct 21, 2016 53.75 54.11 53.59 53.96 1,106,601 -0.15(-0.28%)
Oct 20, 2016 54.24 54.39 53.85 54.11 1,503,677 -0.34(-0.63%)
Oct 19, 2016 54.33 54.65 54.02 54.45 1,166,003 +0.22(+0.40%)
Oct 18, 2016 54.56 54.64 54.17 54.23 1,656,257 +0.17(+0.31%)
Oct 17, 2016 54.21 54.37 54.04 54.06 1,681,482 -0.09(-0.17%)
Oct 14, 2016 54.45 54.73 54.14 54.15 2,914,097 -0.15(-0.27%)
Oct 13, 2016 54.46 54.54 54.00 54.30 1,630,014 -0.54(-0.99%)
Oct 12, 2016 54.80 55.13 54.59 54.84 2,183,797 +0.09(+0.16%)
Oct 11, 2016 55.56 55.66 54.46 54.75 3,233,334 -0.91(-1.64%)
Oct 10, 2016 55.36 55.89 55.36 55.66 1,444,244 +0.61(+1.11%)
Oct 07, 2016 55.57 55.72 54.82 55.05 2,994,408 -0.45(-0.82%)
Oct 06, 2016 55.44 55.58 55.02 55.50 1,971,572 -0.06(-0.10%)
Oct 05, 2016 55.40 55.84 55.40 55.56 2,165,423 +0.31(+0.57%)
Oct 04, 2016 55.55 55.76 55.03 55.25 2,364,886 -0.22(-0.40%)
Oct 03, 2016 55.45 55.57 55.20 55.47 8,537,623 -0.14(-0.26%)
Sep 30, 2016 55.33 55.86 55.06 55.62 2,098,583 +0.58(+1.06%)
Sep 29, 2016 55.71 55.71 54.98 55.03 1,822,737 -0.69(-1.24%)
Sep 28, 2016 55.31 55.75 55.06 55.72 1,122,658 +0.50(+0.90%)
Sep 27, 2016 55.09 55.33 54.93 55.23 2,046,780 +0.08(+0.15%)
Sep 26, 2016 55.49 55.58 55.09 55.14 1,363,595 -0.71(-1.28%)
Sep 23, 2016 56.15 56.27 55.86 55.86 1,680,607 -0.37(-0.66%)
Sep 22, 2016 55.77 56.28 55.71 56.23 3,617,444 +0.80(+1.44%)
Sep 21, 2016 54.79 55.44 54.70 55.43 2,012,522 +0.84(+1.54%)
Sep 20, 2016 54.99 55.07 54.59 54.59 2,650,570 -0.21(-0.39%)
Sep 19, 2016 54.67 55.14 54.52 54.81 1,101,452 +0.35(+0.65%)
Sep 16, 2016 54.37 54.53 54.19 54.45 1,541,159 -0.10(-0.18%)
Sep 15, 2016 53.91 54.57 53.82 54.55 3,560,620 +0.65(+1.20%)
Sep 14, 2016 54.15 54.28 53.81 53.90 1,646,161 -0.17(-0.31%)
Sep 13, 2016 54.69 54.70 53.77 54.07 3,232,282 -0.94(-1.72%)
Sep 12, 2016 54.21 55.05 54.10 55.01 2,244,483 +0.61(+1.12%)
Sep 09, 2016 55.69 55.81 54.40 54.40 2,179,426 -1.64(-2.92%)
Sep 08, 2016 56.25 56.28 55.99 56.04 1,368,648 -0.21(-0.38%)
Sep 07, 2016 55.91 56.29 55.86 56.26 1,257,096 +0.34(+0.61%)
Sep 06, 2016 56.13 56.15 55.62 55.92 2,528,514 -0.12(-0.22%)
Sep 02, 2016 55.70 56.04 56.04 56.04 2,430,395 +0.66(+1.20%)
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.