Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

103.54 -0.97 (-0.93%)
Official Closing Price Updated: 8:00 PM EDT, Apr 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2014 49.18 49.27 48.51 48.58 1,192,216 -0.71(-1.43%)
Nov 26, 2014 49.11 49.28 49.28 49.28 865,148 +0.14(+0.29%)
Nov 25, 2014 49.22 49.46 48.97 49.14 2,202,405 +0.00(+0.00%)
Nov 24, 2014 48.58 49.16 48.58 49.14 1,385,713 +0.56(+1.16%)
Nov 21, 2014 49.23 49.26 48.42 48.58 2,322,937 -0.01(-0.03%)
Nov 20, 2014 47.82 48.59 47.82 48.59 1,074,106 +0.56(+1.16%)
Nov 19, 2014 48.42 48.42 47.71 48.03 1,520,280 -0.48(-1.00%)
Nov 18, 2014 48.40 48.76 48.40 48.52 878,492 +0.23(+0.48%)
Nov 17, 2014 48.68 48.79 48.27 48.29 1,246,929 -0.46(-0.95%)
Nov 14, 2014 48.80 48.94 48.65 48.75 1,165,718 -0.08(-0.17%)
Nov 13, 2014 49.22 49.34 48.71 48.83 1,130,462 -0.38(-0.76%)
Nov 12, 2014 48.72 49.27 48.66 49.21 4,059,344 +0.33(+0.68%)
Nov 11, 2014 48.87 48.93 48.73 48.87 1,745,407 +0.00(+0.01%)
Nov 10, 2014 48.73 48.90 48.58 48.87 1,638,438 +0.17(+0.34%)
Nov 07, 2014 48.69 48.71 48.36 48.70 2,154,961 +0.01(+0.02%)
Nov 06, 2014 48.60 48.70 48.36 48.70 1,243,222 +0.13(+0.27%)
Nov 05, 2014 48.80 48.80 48.37 48.56 1,158,210 +0.12(+0.25%)
Nov 04, 2014 48.49 48.67 48.21 48.44 2,353,694 -0.18(-0.37%)
Nov 03, 2014 48.86 49.01 48.46 48.62 2,976,225 -0.05(-0.10%)
Oct 31, 2014 48.80 48.80 48.39 48.67 3,268,143 +0.72(+1.49%)
Oct 30, 2014 47.38 48.12 47.33 47.95 1,793,480 +0.38(+0.81%)
Oct 29, 2014 47.65 47.71 47.21 47.57 2,139,766 -0.06(-0.13%)
Oct 28, 2014 46.49 47.63 46.39 47.63 1,864,963 +1.38(+2.99%)
Oct 27, 2014 46.12 46.28 46.28 46.25 1,554,703 -0.03(-0.08%)
Oct 24, 2014 46.23 46.38 46.02 46.28 1,846,590 +0.10(+0.22%)
Oct 23, 2014 45.97 46.47 45.85 46.18 2,085,365 +0.69(+1.51%)
Oct 22, 2014 46.19 46.33 45.47 45.50 3,018,327 -0.55(-1.18%)
Oct 21, 2014 45.60 46.09 45.46 46.04 4,185,801 +0.75(+1.65%)
Oct 20, 2014 44.61 45.30 44.59 45.30 2,211,487 +0.51(+1.15%)
Oct 17, 2014 45.40 45.49 44.59 44.78 3,417,647 -0.16(-0.35%)
Oct 16, 2014 43.94 45.20 43.78 44.94 6,267,510 +0.41(+0.93%)
Oct 15, 2014 44.22 44.72 43.38 44.52 8,190,187 +0.30(+0.68%)
Oct 14, 2014 44.08 44.79 43.92 44.22 4,026,706 +0.53(+1.21%)
Oct 13, 2014 43.86 44.35 43.52 43.69 3,873,459 -0.10(-0.24%)
Oct 10, 2014 44.15 44.60 43.74 43.80 4,284,177 -0.46(-1.05%)
Oct 09, 2014 45.29 45.31 44.23 44.26 1,368,070 -1.02(-2.26%)
Oct 08, 2014 44.38 45.33 44.04 45.28 3,060,664 +0.82(+1.85%)
Oct 07, 2014 44.99 45.10 44.45 44.46 1,368,552 -0.75(-1.65%)
Oct 06, 2014 45.67 45.77 45.12 45.21 1,812,194 -0.39(-0.86%)
Oct 03, 2014 45.62 45.83 45.41 45.60 1,164,987 +0.33(+0.73%)
Oct 02, 2014 44.84 45.47 44.61 45.27 2,185,787 +0.36(+0.81%)
Oct 01, 2014 45.47 45.52 44.75 44.91 2,039,866 -0.62(-1.35%)
Sep 30, 2014 46.04 46.16 45.50 45.52 999,931 -0.55(-1.19%)
Sep 29, 2014 45.64 46.17 45.51 46.07 1,097,987 +0.00(+0.00%)
Sep 26, 2014 45.90 46.16 45.81 46.07 1,158,707 +0.27(+0.58%)
Sep 25, 2014 46.37 46.41 45.62 45.81 1,397,446 -0.69(-1.47%)
Sep 24, 2014 46.22 46.54 45.93 46.49 714,927 +0.37(+0.80%)
Sep 23, 2014 46.44 46.64 46.08 46.12 976,229 -0.47(-1.00%)
Sep 22, 2014 46.92 46.98 46.45 46.59 781,250 -0.50(-1.06%)
Sep 19, 2014 47.91 47.93 47.00 47.09 2,054,139 -0.59(-1.24%)
Sep 18, 2014 47.57 47.75 47.49 47.68 545,513 +0.29(+0.61%)
Sep 17, 2014 47.29 47.62 47.16 47.39 675,453 +0.13(+0.27%)
Sep 16, 2014 46.98 47.39 46.87 47.27 2,425,228 +0.15(+0.31%)
Sep 15, 2014 47.60 47.60 47.03 47.12 888,094 -0.48(-1.01%)
Sep 12, 2014 48.00 48.03 47.39 47.60 1,423,227 -0.46(-0.95%)
Sep 11, 2014 47.53 48.14 47.46 48.06 665,415 +0.33(+0.69%)
Sep 10, 2014 47.58 47.79 47.37 47.73 593,554 +0.14(+0.30%)
Sep 09, 2014 48.08 48.08 47.54 47.58 1,639,756 -0.57(-1.17%)
Sep 08, 2014 48.05 48.26 47.89 48.15 622,643 +0.04(+0.09%)
Sep 05, 2014 47.95 48.10 47.66 48.10 579,483 +0.12(+0.25%)
Sep 04, 2014 48.20 48.55 47.88 47.98 622,207 -0.13(-0.26%)
Sep 03, 2014 48.54 48.57 48.02 48.11 1,908,605 -0.19(-0.40%)
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.