Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 60.49 60.54 59.80 59.92 5,452,311 -0.22(-0.36%)
Nov 29, 2016 60.19 60.48 60.06 60.13 4,159,640 -0.02(-0.03%)
Nov 28, 2016 60.82 60.93 60.04 60.15 4,520,318 -0.73(-1.19%)
Nov 25, 2016 60.73 60.90 60.65 60.88 2,131,119 +0.26(+0.42%)
Nov 23, 2016 60.62 60.62 60.62 0 +0.37(+0.61%)
Nov 22, 2016 59.78 60.29 59.58 60.25 4,793,676 +0.77(+1.29%)
Nov 21, 2016 59.46 59.69 59.06 59.49 3,701,322 +0.24(+0.40%)
Nov 18, 2016 59.06 59.30 58.90 59.25 4,370,128 +0.28(+0.47%)
Nov 17, 2016 58.90 59.25 58.77 58.97 3,913,114 +0.28(+0.47%)
Nov 16, 2016 58.76 58.82 58.44 58.69 3,674,120 +0.03(+0.05%)
Nov 15, 2016 58.36 58.79 58.06 58.67 3,646,551 +0.17(+0.28%)
Nov 14, 2016 58.25 59.04 58.10 58.50 9,570,922 +0.88(+1.53%)
Nov 11, 2016 56.54 57.73 56.30 57.62 6,129,029 +1.41(+2.51%)
Nov 10, 2016 55.59 56.54 55.33 56.21 10,568,566 +1.04(+1.89%)
Nov 09, 2016 53.26 55.27 53.11 55.17 3,584,499 +1.66(+3.10%)
Nov 08, 2016 53.24 53.75 52.98 53.51 1,624,027 +0.13(+0.24%)
Nov 07, 2016 53.16 53.49 53.04 53.38 1,780,180 +1.27(+2.44%)
Nov 04, 2016 52.02 52.68 51.93 52.11 2,057,481 +0.25(+0.48%)
Nov 03, 2016 52.19 52.34 51.80 51.86 2,421,263 -0.15(-0.28%)
Nov 02, 2016 52.45 52.59 51.93 52.01 3,909,620 -0.51(-0.97%)
Nov 01, 2016 53.34 53.34 52.22 52.52 3,249,026 -0.73(-1.37%)
Oct 31, 2016 53.02 53.28 52.77 53.25 3,929,946 +0.30(+0.57%)
Oct 28, 2016 53.03 53.35 52.78 52.95 2,408,212 -0.10(-0.19%)
Oct 27, 2016 53.74 53.77 52.96 53.05 1,432,114 -0.55(-1.03%)
Oct 26, 2016 53.77 54.09 53.46 53.60 1,666,330 -0.40(-0.74%)
Oct 25, 2016 54.49 54.53 53.91 54.00 1,564,208 -0.51(-0.93%)
Oct 24, 2016 54.42 54.79 54.31 54.51 1,284,928 +0.46(+0.85%)
Oct 21, 2016 53.84 54.20 53.68 54.05 1,104,749 -0.15(-0.28%)
Oct 20, 2016 54.33 54.48 53.94 54.20 1,501,159 -0.34(-0.63%)
Oct 19, 2016 54.42 54.74 54.11 54.54 1,164,051 +0.22(+0.40%)
Oct 18, 2016 54.65 54.73 54.26 54.32 1,653,484 +0.17(+0.31%)
Oct 17, 2016 54.30 54.46 54.13 54.15 1,678,667 -0.09(-0.17%)
Oct 14, 2016 54.55 54.82 54.23 54.24 2,909,219 -0.15(-0.27%)
Oct 13, 2016 54.56 54.63 54.09 54.39 1,627,285 -0.54(-0.99%)
Oct 12, 2016 54.90 55.22 54.68 54.93 2,180,141 +0.09(+0.16%)
Oct 11, 2016 55.65 55.75 54.56 54.84 3,227,921 -0.92(-1.64%)
Oct 10, 2016 55.45 55.99 55.45 55.76 1,441,826 +0.61(+1.11%)
Oct 07, 2016 55.66 55.81 54.91 55.14 2,989,396 -0.45(-0.82%)
Oct 06, 2016 55.53 55.67 55.12 55.60 1,968,271 -0.06(-0.10%)
Oct 05, 2016 55.50 55.93 55.50 55.65 2,161,798 +0.31(+0.57%)
Oct 04, 2016 55.64 55.85 55.12 55.34 2,360,927 -0.22(-0.40%)
Oct 03, 2016 55.55 55.67 55.29 55.56 8,523,331 -0.14(-0.26%)
Sep 30, 2016 55.42 55.95 55.16 55.71 2,095,070 +0.58(+1.06%)
Sep 29, 2016 55.80 55.80 55.07 55.13 1,819,686 -0.69(-1.24%)
Sep 28, 2016 55.40 55.84 55.15 55.82 1,120,779 +0.50(+0.90%)
Sep 27, 2016 55.18 55.42 55.02 55.32 2,043,354 +0.08(+0.15%)
Sep 26, 2016 55.58 55.68 55.18 55.24 1,361,312 -0.64(-1.14%)
Sep 23, 2016 56.16 56.29 55.87 55.87 1,680,175 -0.37(-0.66%)
Sep 22, 2016 55.79 56.29 55.72 56.24 3,616,513 +0.80(+1.44%)
Sep 21, 2016 54.81 55.46 54.71 55.45 2,012,004 +0.84(+1.54%)
Sep 20, 2016 55.00 55.08 54.61 54.61 2,649,888 -0.21(-0.39%)
Sep 19, 2016 54.69 55.15 54.53 54.82 1,101,169 +0.35(+0.65%)
Sep 16, 2016 54.38 54.54 54.20 54.47 1,540,762 -0.10(-0.18%)
Sep 15, 2016 53.92 54.59 53.84 54.57 3,559,704 +0.65(+1.20%)
Sep 14, 2016 54.16 54.29 53.82 53.92 1,645,737 -0.17(-0.31%)
Sep 13, 2016 54.70 54.71 53.78 54.08 3,231,451 -0.94(-1.72%)
Sep 12, 2016 54.22 55.06 54.11 55.03 2,243,905 +0.61(+1.12%)
Sep 09, 2016 55.71 55.83 54.41 54.42 2,178,865 -1.64(-2.92%)
Sep 08, 2016 56.26 56.29 56.01 56.06 1,368,296 -0.21(-0.38%)
Sep 07, 2016 55.92 56.31 55.87 56.27 1,256,773 +0.34(+0.61%)
Sep 06, 2016 56.14 56.16 55.63 55.93 2,527,863 -0.12(-0.22%)
Sep 02, 2016 55.71 56.05 56.05 56.05 2,429,770 +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.