Skip to main content

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

118.01 +2.15 (+1.86%)
Streaming Delayed Price Updated: 2:33 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 52.15 52.15 51.65 51.65 3,688,168 -0.22(-0.42%)
Nov 27, 2015 51.73 52.01 51.58 51.87 1,386,802 +0.14(+0.28%)
Nov 25, 2015 51.44 51.73 51.73 51.73 1,957,972 +0.35(+0.68%)
Nov 24, 2015 50.87 51.46 50.68 51.38 2,841,282 +0.35(+0.68%)
Nov 23, 2015 50.83 51.26 50.76 51.03 2,384,585 +0.17(+0.34%)
Nov 20, 2015 50.69 51.07 50.64 50.86 4,987,229 +0.40(+0.78%)
Nov 19, 2015 50.56 50.67 50.34 50.46 2,275,113 -0.13(-0.26%)
Nov 18, 2015 50.02 50.69 49.84 50.60 1,443,057 +0.74(+1.48%)
Nov 17, 2015 50.10 50.51 49.78 49.86 4,843,835 -0.12(-0.25%)
Nov 16, 2015 49.43 50.00 49.30 49.98 1,775,809 +0.55(+1.12%)
Nov 13, 2015 49.66 49.96 49.27 49.43 2,125,099 -0.33(-0.67%)
Nov 12, 2015 50.41 50.45 49.72 49.77 2,247,397 -0.92(-1.81%)
Nov 11, 2015 51.19 51.21 50.67 50.68 1,002,685 -0.44(-0.86%)
Nov 10, 2015 50.84 51.16 50.72 51.12 1,239,438 +0.11(+0.22%)
Nov 09, 2015 51.72 51.72 50.82 51.01 2,115,715 -0.75(-1.45%)
Nov 06, 2015 51.43 51.80 50.99 51.76 2,044,268 +0.28(+0.54%)
Nov 05, 2015 51.32 51.60 51.00 51.49 2,032,341 +0.10(+0.19%)
Nov 04, 2015 51.56 51.67 51.18 51.39 1,172,778 -0.12(-0.22%)
Nov 03, 2015 51.15 51.76 51.14 51.51 1,499,549 +0.25(+0.49%)
Nov 02, 2015 50.36 51.39 50.34 51.25 3,486,089 +0.96(+1.90%)
Oct 30, 2015 50.43 50.63 50.21 50.30 1,999,392 -0.23(-0.46%)
Oct 29, 2015 50.88 50.99 50.38 50.53 1,816,477 -0.46(-0.91%)
Oct 28, 2015 49.81 51.00 49.77 50.99 3,076,075 +1.33(+2.69%)
Oct 27, 2015 50.01 50.10 49.43 49.66 2,961,707 -0.56(-1.12%)
Oct 26, 2015 50.46 50.52 50.15 50.22 2,433,216 -0.23(-0.46%)
Oct 23, 2015 50.38 50.50 49.94 50.45 1,285,983 +0.50(+1.00%)
Oct 22, 2015 49.72 50.20 49.62 49.95 1,475,044 +0.45(+0.91%)
Oct 21, 2015 50.45 50.46 49.46 49.50 933,054 -0.77(-1.54%)
Oct 20, 2015 50.13 50.50 50.03 50.27 906,441 +0.09(+0.19%)
Oct 19, 2015 49.87 50.33 49.87 50.18 1,057,743 +0.12(+0.24%)
Oct 16, 2015 50.16 50.19 49.64 50.06 2,028,907 +0.00(+0.00%)
Oct 15, 2015 49.27 50.06 48.89 50.06 1,467,294 +0.94(+1.91%)
Oct 14, 2015 49.70 49.93 49.05 49.12 4,498,193 -0.52(-1.06%)
Oct 13, 2015 50.09 50.52 49.64 49.65 1,305,943 -0.65(-1.29%)
Oct 12, 2015 50.25 50.38 50.04 50.30 1,089,264 +0.06(+0.12%)
Oct 09, 2015 50.29 50.43 50.11 50.23 1,822,570 +0.07(+0.13%)
Oct 08, 2015 49.53 50.22 49.47 50.17 2,603,172 +0.55(+1.10%)
Oct 07, 2015 49.09 49.62 48.89 49.62 1,976,803 +0.81(+1.66%)
Oct 06, 2015 49.01 49.27 48.57 48.81 1,492,760 -0.23(-0.47%)
Oct 05, 2015 48.25 49.11 48.05 49.04 1,303,866 +1.28(+2.67%)
Oct 02, 2015 46.81 47.78 46.40 47.76 2,641,841 +0.53(+1.13%)
Oct 01, 2015 47.53 47.64 46.66 47.23 4,330,267 -0.18(-0.38%)
Sep 30, 2015 47.19 47.48 46.95 47.41 1,976,533 +0.58(+1.24%)
Sep 29, 2015 47.08 47.31 46.61 46.83 3,452,414 -0.21(-0.44%)
Sep 28, 2015 48.16 48.36 46.95 47.04 2,165,468 -1.30(-2.69%)
Sep 25, 2015 48.83 48.83 48.11 48.34 1,912,649 -0.13(-0.27%)
Sep 24, 2015 48.22 48.54 47.91 48.47 2,607,367 -0.05(-0.11%)
Sep 23, 2015 48.61 48.85 48.30 48.52 2,051,717 -0.05(-0.10%)
Sep 22, 2015 48.77 48.98 48.33 48.57 2,450,639 -0.68(-1.37%)
Sep 21, 2015 49.37 49.84 49.10 49.25 1,291,187 +0.19(+0.39%)
Sep 18, 2015 49.29 49.61 48.95 49.05 1,217,668 -0.83(-1.66%)
Sep 17, 2015 49.83 50.54 49.71 49.88 981,166 +0.04(+0.08%)
Sep 16, 2015 49.41 49.86 49.33 49.84 860,541 +0.52(+1.04%)
Sep 15, 2015 48.90 49.45 48.83 49.33 1,133,621 +0.54(+1.10%)
Sep 14, 2015 49.07 49.08 48.71 48.79 716,046 -0.19(-0.38%)
Sep 11, 2015 48.65 48.98 48.41 48.97 1,706,231 +0.18(+0.36%)
Sep 10, 2015 48.70 49.16 48.60 48.80 1,904,358 +0.03(+0.06%)
Sep 09, 2015 49.53 49.64 48.71 48.77 2,387,751 -0.46(-0.94%)
Sep 08, 2015 48.93 49.30 48.76 49.23 4,061,448 +1.00(+2.08%)
Sep 04, 2015 48.19 48.22 48.22 48.22 1,683,816 -0.41(-0.85%)
Sep 03, 2015 48.69 49.14 48.57 48.64 1,732,728 +0.08(+0.17%)
Sep 02, 2015 48.36 48.57 47.89 48.55 1,261,144 +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.