Skip to main content

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

110.51 +0.55 (+0.50%)
Streaming Delayed Price Updated: 3:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 49.38 48.93 48.93 48.93 3,029,291 -0.65(-1.32%)
Dec 30, 2015 50.08 50.13 49.58 49.59 2,409,033 -0.50(-0.99%)
Dec 29, 2015 49.82 50.13 49.61 50.08 2,581,175 +0.51(+1.03%)
Dec 28, 2015 49.58 49.66 49.12 49.57 2,431,293 -0.20(-0.40%)
Dec 24, 2015 49.68 49.77 49.77 49.77 1,099,698 +0.14(+0.29%)
Dec 23, 2015 49.36 49.71 49.27 49.63 3,233,456 +0.56(+1.14%)
Dec 22, 2015 48.71 49.15 48.34 49.07 4,038,742 +0.47(+0.97%)
Dec 21, 2015 48.34 48.73 48.22 48.60 2,501,234 +0.38(+0.80%)
Dec 18, 2015 48.77 48.82 48.18 48.21 2,975,682 -0.81(-1.64%)
Dec 17, 2015 49.81 49.81 48.98 49.02 1,783,128 -0.56(-1.12%)
Dec 16, 2015 49.21 49.67 48.93 49.58 2,651,718 +0.68(+1.38%)
Dec 15, 2015 48.45 49.00 48.45 48.90 2,604,455 +0.67(+1.39%)
Dec 14, 2015 48.55 48.69 47.87 48.23 3,158,179 -0.27(-0.56%)
Dec 11, 2015 48.97 49.08 48.30 48.50 1,723,193 -0.92(-1.87%)
Dec 10, 2015 49.30 49.71 49.14 49.43 1,840,686 +0.12(+0.25%)
Dec 09, 2015 49.81 50.23 49.14 49.30 2,501,693 -0.58(-1.17%)
Dec 08, 2015 49.90 50.19 49.51 49.89 2,131,985 -0.33(-0.66%)
Dec 07, 2015 50.98 50.98 50.03 50.22 2,367,033 -0.77(-1.50%)
Dec 04, 2015 50.46 51.06 50.35 50.98 2,251,405 +0.51(+1.02%)
Dec 03, 2015 51.40 51.63 50.28 50.47 2,095,551 -0.81(-1.57%)
Dec 02, 2015 51.65 51.85 51.20 51.28 1,341,332 -0.47(-0.91%)
Dec 01, 2015 51.59 51.78 51.35 51.75 1,616,191 +0.38(+0.74%)
Nov 30, 2015 51.86 51.86 51.36 51.36 3,708,842 -0.22(-0.42%)
Nov 27, 2015 51.44 51.72 51.29 51.58 1,394,575 +0.14(+0.28%)
Nov 25, 2015 51.15 51.44 51.44 51.44 1,968,947 +0.35(+0.68%)
Nov 24, 2015 50.59 51.17 50.40 51.09 2,857,209 +0.35(+0.68%)
Nov 23, 2015 50.55 50.98 50.48 50.75 2,397,952 +0.17(+0.34%)
Nov 20, 2015 50.41 50.78 50.36 50.58 5,015,185 +0.39(+0.78%)
Nov 19, 2015 50.28 50.39 50.06 50.18 2,287,866 -0.13(-0.26%)
Nov 18, 2015 49.75 50.40 49.56 50.32 1,451,146 +0.73(+1.48%)
Nov 17, 2015 49.83 50.23 49.51 49.58 4,870,987 -0.12(-0.25%)
Nov 16, 2015 49.16 49.72 49.02 49.71 1,785,763 +0.55(+1.12%)
Nov 13, 2015 49.39 49.68 49.00 49.16 2,137,011 -0.33(-0.67%)
Nov 12, 2015 50.13 50.17 49.44 49.49 2,259,994 -0.91(-1.81%)
Nov 11, 2015 50.90 50.92 50.39 50.40 1,008,306 -0.44(-0.86%)
Nov 10, 2015 50.56 50.88 50.44 50.84 1,246,385 +0.11(+0.22%)
Nov 09, 2015 51.43 51.43 50.53 50.73 2,127,575 -0.75(-1.45%)
Nov 06, 2015 51.15 51.51 50.70 51.48 2,055,726 +0.27(+0.54%)
Nov 05, 2015 51.04 51.31 50.72 51.20 2,043,733 +0.10(+0.19%)
Nov 04, 2015 51.28 51.38 50.89 51.10 1,179,352 -0.12(-0.22%)
Nov 03, 2015 50.86 51.47 50.85 51.22 1,507,954 +0.25(+0.49%)
Nov 02, 2015 50.08 51.10 50.06 50.97 3,505,630 +0.95(+1.90%)
Oct 30, 2015 50.15 50.35 49.93 50.02 2,010,600 -0.23(-0.46%)
Oct 29, 2015 50.60 50.71 50.10 50.25 1,826,659 -0.46(-0.91%)
Oct 28, 2015 49.53 50.72 49.49 50.71 3,093,317 +1.33(+2.69%)
Oct 27, 2015 49.73 49.82 49.16 49.38 2,978,309 -0.56(-1.12%)
Oct 26, 2015 50.17 50.24 49.87 49.94 2,446,856 -0.23(-0.46%)
Oct 23, 2015 50.10 50.21 49.67 50.17 1,293,192 +0.50(+1.00%)
Oct 22, 2015 49.44 49.92 49.34 49.67 1,483,312 +0.45(+0.91%)
Oct 21, 2015 50.17 50.17 49.19 49.22 938,284 -0.77(-1.54%)
Oct 20, 2015 49.85 50.21 49.75 49.99 911,522 +0.09(+0.19%)
Oct 19, 2015 49.60 50.05 49.60 49.90 1,063,672 +0.12(+0.24%)
Oct 16, 2015 49.88 49.91 49.36 49.78 2,040,280 +0.00(+0.00%)
Oct 15, 2015 49.00 49.78 48.62 49.78 1,475,519 +0.93(+1.91%)
Oct 14, 2015 49.42 49.65 48.77 48.85 4,523,407 -0.52(-1.06%)
Oct 13, 2015 49.81 50.24 49.37 49.37 1,313,263 -0.65(-1.29%)
Oct 12, 2015 49.97 50.10 49.76 50.02 1,095,370 +0.06(+0.12%)
Oct 09, 2015 50.01 50.15 49.83 49.95 1,832,786 +0.07(+0.13%)
Oct 08, 2015 49.25 49.94 49.19 49.89 2,617,764 +0.54(+1.10%)
Oct 07, 2015 48.82 49.34 48.62 49.34 1,987,884 +0.81(+1.66%)
Oct 06, 2015 48.74 49.00 48.30 48.54 1,501,128 -0.23(-0.47%)
Oct 05, 2015 47.98 48.84 47.79 48.77 1,311,175 +1.27(+2.67%)
Oct 02, 2015 46.55 47.51 46.14 47.50 2,656,650 +0.53(+1.13%)
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.