Skip to main content

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

117.24 -0.88 (-0.75%)
Streaming Delayed Price Updated: 10:05 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 50.96 50.49 50.49 50.49 4,019,593 -0.31(-0.62%)
Dec 30, 2014 50.92 51.10 50.80 50.80 2,872,874 -0.23(-0.46%)
Dec 29, 2014 50.78 51.15 50.78 51.04 5,298,586 +0.26(+0.51%)
Dec 26, 2014 50.64 50.91 50.53 50.78 1,703,853 +0.32(+0.63%)
Dec 24, 2014 50.54 50.46 50.46 50.46 1,017,266 +0.01(+0.03%)
Dec 23, 2014 50.51 50.65 50.32 50.45 4,083,094 +0.25(+0.49%)
Dec 22, 2014 49.93 50.24 49.80 50.20 2,341,321 +0.42(+0.84%)
Dec 19, 2014 49.84 50.00 49.47 49.78 3,167,226 -0.02(-0.04%)
Dec 18, 2014 49.67 49.82 49.27 49.81 3,284,031 +0.72(+1.48%)
Dec 17, 2014 47.87 49.11 47.80 49.08 3,364,498 +1.30(+2.72%)
Dec 16, 2014 47.72 48.55 47.65 47.78 4,973,157 -0.08(-0.18%)
Dec 15, 2014 48.50 48.66 47.70 47.87 3,999,424 -0.39(-0.81%)
Dec 12, 2014 48.41 48.73 48.18 48.26 3,434,679 -0.63(-1.28%)
Dec 11, 2014 48.95 49.52 48.79 48.89 2,367,921 +0.15(+0.30%)
Dec 10, 2014 49.66 49.81 48.69 48.74 3,977,418 -1.12(-2.24%)
Dec 09, 2014 48.49 49.87 48.46 49.86 3,584,042 +0.84(+1.72%)
Dec 08, 2014 49.46 49.89 48.86 49.01 1,172,795 -0.59(-1.18%)
Dec 05, 2014 49.41 49.73 49.37 49.60 3,084,471 +0.31(+0.63%)
Dec 04, 2014 49.47 49.48 49.04 49.29 3,729,878 -0.23(-0.46%)
Dec 03, 2014 49.04 49.66 48.92 49.52 3,091,438 +0.50(+1.03%)
Dec 02, 2014 48.56 49.24 48.56 49.02 2,104,803 +0.51(+1.06%)
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.