Skip to main content

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

110.95 +0.99 (+0.90%)
Streaming Delayed Price Updated: 12:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 46.55 46.95 46.41 46.42 2,442,310 -0.15(-0.32%)
Feb 26, 2016 46.60 46.69 46.33 46.57 2,338,026 +0.21(+0.46%)
Feb 25, 2016 46.05 46.39 45.85 46.35 1,553,428 +0.42(+0.91%)
Feb 24, 2016 45.07 45.99 44.84 45.94 2,144,786 +0.44(+0.96%)
Feb 23, 2016 45.63 45.79 45.46 45.50 1,380,328 -0.28(-0.60%)
Feb 22, 2016 45.67 45.95 45.56 45.78 1,051,237 +0.53(+1.17%)
Feb 19, 2016 44.91 45.35 44.74 45.25 1,112,939 +0.18(+0.40%)
Feb 18, 2016 45.20 45.28 44.88 45.07 1,727,465 -0.08(-0.19%)
Feb 17, 2016 44.88 45.52 44.83 45.15 2,221,504 +0.54(+1.22%)
Feb 16, 2016 44.17 44.68 43.91 44.61 2,893,610 +0.97(+2.22%)
Feb 12, 2016 43.27 43.64 43.64 43.64 6,481,855 +0.73(+1.71%)
Feb 11, 2016 42.65 43.18 42.40 42.91 3,085,417 -0.50(-1.15%)
Feb 10, 2016 43.75 44.36 43.37 43.40 2,655,191 -0.13(-0.31%)
Feb 09, 2016 43.22 43.93 43.14 43.54 2,240,082 -0.22(-0.50%)
Feb 08, 2016 43.77 43.92 43.13 43.76 2,406,405 -0.42(-0.95%)
Feb 05, 2016 44.99 45.14 44.15 44.17 2,539,465 -1.03(-2.27%)
Feb 04, 2016 44.87 45.62 44.80 45.20 1,730,422 +0.23(+0.51%)
Feb 03, 2016 45.19 45.27 44.08 44.97 1,798,008 +0.11(+0.24%)
Feb 02, 2016 45.29 45.39 44.68 44.86 2,509,860 -0.90(-1.97%)
Feb 01, 2016 45.60 46.01 45.26 45.76 2,300,535 -0.16(-0.34%)
Jan 29, 2016 44.65 45.94 44.65 45.92 3,329,778 +1.41(+3.18%)
Jan 28, 2016 44.77 44.95 44.36 44.51 2,629,995 +0.11(+0.25%)
Jan 27, 2016 44.85 45.20 44.16 44.40 3,018,627 -0.63(-1.40%)
Jan 26, 2016 44.16 45.09 44.13 45.03 2,243,712 +1.05(+2.38%)
Jan 25, 2016 44.60 44.73 43.88 43.98 2,032,804 -0.83(-1.84%)
Jan 22, 2016 44.51 44.93 44.34 44.80 2,513,375 +0.93(+2.13%)
Jan 21, 2016 44.01 44.60 43.64 43.87 4,576,433 -0.09(-0.21%)
Jan 20, 2016 43.25 44.45 42.33 43.96 4,884,323 +0.09(+0.21%)
Jan 19, 2016 44.71 44.81 43.39 43.87 3,522,479 -0.49(-1.10%)
Jan 15, 2016 43.77 44.36 44.36 44.36 4,395,195 -0.53(-1.19%)
Jan 14, 2016 44.47 45.29 43.92 44.89 4,662,221 +0.60(+1.36%)
Jan 13, 2016 45.69 45.80 43.98 44.29 2,492,171 -1.24(-2.72%)
Jan 12, 2016 45.67 45.97 44.81 45.53 2,072,710 +0.12(+0.26%)
Jan 11, 2016 45.60 45.84 44.98 45.41 2,531,967 +0.00(+0.01%)
Jan 08, 2016 46.34 46.53 45.35 45.40 3,241,260 -0.77(-1.67%)
Jan 07, 2016 46.50 46.93 46.10 46.17 4,011,869 -1.22(-2.57%)
Jan 06, 2016 47.28 47.71 47.13 47.39 1,632,360 -0.55(-1.14%)
Jan 05, 2016 47.93 48.03 47.62 47.94 1,718,379 +0.15(+0.31%)
Jan 04, 2016 48.11 48.13 47.39 47.79 3,455,163 -1.14(-2.33%)
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%)
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.