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, 2015 52.14 52.14 51.64 51.64 3,688,861 -0.22(-0.42%)
Nov 27, 2015 51.72 52.00 51.57 51.86 1,387,062 +0.14(+0.28%)
Nov 25, 2015 51.43 51.72 51.72 51.72 1,958,339 +0.35(+0.68%)
Nov 24, 2015 50.86 51.45 50.67 51.37 2,841,815 +0.35(+0.68%)
Nov 23, 2015 50.82 51.25 50.75 51.02 2,385,033 +0.17(+0.34%)
Nov 20, 2015 50.68 51.06 50.63 50.85 4,988,165 +0.40(+0.78%)
Nov 19, 2015 50.55 50.66 50.34 50.46 2,275,540 -0.13(-0.26%)
Nov 18, 2015 50.02 50.68 49.83 50.59 1,443,328 +0.74(+1.48%)
Nov 17, 2015 50.10 50.50 49.78 49.85 4,844,744 -0.12(-0.25%)
Nov 16, 2015 49.42 49.99 49.29 49.98 1,776,142 +0.55(+1.12%)
Nov 13, 2015 49.65 49.95 49.26 49.42 2,125,498 -0.33(-0.67%)
Nov 12, 2015 50.40 50.44 49.71 49.76 2,247,819 -0.92(-1.81%)
Nov 11, 2015 51.18 51.20 50.66 50.67 1,002,873 -0.44(-0.86%)
Nov 10, 2015 50.83 51.15 50.71 51.11 1,239,670 +0.11(+0.22%)
Nov 09, 2015 51.71 51.71 50.81 51.00 2,116,112 -0.75(-1.45%)
Nov 06, 2015 51.43 51.79 50.98 51.75 2,044,651 +0.28(+0.54%)
Nov 05, 2015 51.31 51.59 50.99 51.48 2,032,723 +0.10(+0.19%)
Nov 04, 2015 51.55 51.66 51.17 51.38 1,172,998 -0.12(-0.22%)
Nov 03, 2015 51.14 51.75 51.13 51.50 1,499,830 +0.25(+0.49%)
Nov 02, 2015 50.35 51.38 50.33 51.24 3,486,743 +0.96(+1.90%)
Oct 30, 2015 50.42 50.62 50.20 50.29 1,999,767 -0.23(-0.46%)
Oct 29, 2015 50.87 50.98 50.38 50.52 1,816,817 -0.46(-0.91%)
Oct 28, 2015 49.80 50.99 49.76 50.98 3,076,652 +1.33(+2.69%)
Oct 27, 2015 50.00 50.09 49.42 49.65 2,962,263 -0.56(-1.12%)
Oct 26, 2015 50.45 50.51 50.14 50.21 2,433,673 -0.23(-0.46%)
Oct 23, 2015 50.38 50.49 49.94 50.44 1,286,225 +0.50(+1.00%)
Oct 22, 2015 49.71 50.19 49.61 49.94 1,475,321 +0.45(+0.91%)
Oct 21, 2015 50.44 50.45 49.45 49.49 933,229 -0.77(-1.54%)
Oct 20, 2015 50.12 50.49 50.02 50.26 906,611 +0.09(+0.19%)
Oct 19, 2015 49.86 50.32 49.86 50.17 1,057,941 +0.12(+0.24%)
Oct 16, 2015 50.15 50.18 49.63 50.05 2,029,287 +0.00(+0.00%)
Oct 15, 2015 49.26 50.05 48.88 50.05 1,467,569 +0.94(+1.91%)
Oct 14, 2015 49.69 49.92 49.04 49.11 4,499,037 -0.52(-1.06%)
Oct 13, 2015 50.08 50.52 49.63 49.64 1,306,188 -0.65(-1.29%)
Oct 12, 2015 50.24 50.37 50.03 50.29 1,089,469 +0.06(+0.12%)
Oct 09, 2015 50.28 50.42 50.10 50.22 1,822,912 +0.07(+0.13%)
Oct 08, 2015 49.52 50.22 49.46 50.16 2,603,660 +0.55(+1.10%)
Oct 07, 2015 49.08 49.61 48.89 49.61 1,977,174 +0.81(+1.66%)
Oct 06, 2015 49.00 49.26 48.56 48.80 1,493,041 -0.23(-0.47%)
Oct 05, 2015 48.24 49.10 48.04 49.03 1,304,111 +1.28(+2.67%)
Oct 02, 2015 46.80 47.77 46.39 47.76 2,642,337 +0.53(+1.13%)
Oct 01, 2015 47.52 47.63 46.65 47.22 4,331,080 -0.18(-0.38%)
Sep 30, 2015 47.19 47.48 46.94 47.40 1,976,904 +0.58(+1.24%)
Sep 29, 2015 47.07 47.30 46.60 46.82 3,453,062 -0.21(-0.44%)
Sep 28, 2015 48.16 48.35 46.94 47.03 2,165,874 -1.30(-2.69%)
Sep 25, 2015 48.82 48.82 48.10 48.33 1,913,008 -0.13(-0.27%)
Sep 24, 2015 48.21 48.53 47.90 48.46 2,607,857 -0.05(-0.11%)
Sep 23, 2015 48.61 48.84 48.29 48.51 2,052,102 -0.05(-0.10%)
Sep 22, 2015 48.77 48.97 48.32 48.56 2,451,099 -0.67(-1.37%)
Sep 21, 2015 49.36 49.83 49.09 49.24 1,291,429 +0.19(+0.39%)
Sep 18, 2015 49.28 49.60 48.94 49.04 1,217,896 -0.83(-1.66%)
Sep 17, 2015 49.82 50.53 49.70 49.87 981,350 +0.04(+0.08%)
Sep 16, 2015 49.40 49.85 49.32 49.83 860,702 +0.52(+1.04%)
Sep 15, 2015 48.89 49.44 48.82 49.32 1,133,834 +0.54(+1.10%)
Sep 14, 2015 49.06 49.07 48.70 48.78 716,181 -0.19(-0.38%)
Sep 11, 2015 48.64 48.97 48.40 48.96 1,706,552 +0.18(+0.36%)
Sep 10, 2015 48.69 49.15 48.59 48.79 1,904,716 +0.03(+0.06%)
Sep 09, 2015 49.52 49.63 48.70 48.76 2,388,199 -0.46(-0.94%)
Sep 08, 2015 48.92 49.29 48.75 49.22 4,062,210 +1.00(+2.08%)
Sep 04, 2015 48.18 48.21 48.21 48.21 1,684,133 -0.41(-0.85%)
Sep 03, 2015 48.68 49.13 48.56 48.63 1,733,053 +0.08(+0.17%)
Sep 02, 2015 48.35 48.56 47.89 48.54 1,261,381 +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.