Skip to main content

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

118.12 +2.26 (+1.95%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 46.70 47.10 46.56 46.57 2,434,570 -0.15(-0.31%)
Feb 26, 2016 46.75 46.84 46.48 46.72 2,330,617 +0.21(+0.46%)
Feb 25, 2016 46.19 46.54 45.99 46.50 1,548,505 +0.42(+0.91%)
Feb 24, 2016 45.21 46.14 44.98 46.08 2,137,989 +0.44(+0.96%)
Feb 23, 2016 45.78 45.93 45.60 45.65 1,375,953 -0.28(-0.60%)
Feb 22, 2016 45.81 46.10 45.70 45.92 1,047,905 +0.53(+1.17%)
Feb 19, 2016 45.06 45.49 44.88 45.39 1,109,412 +0.18(+0.40%)
Feb 18, 2016 45.34 45.43 45.03 45.21 1,721,990 -0.08(-0.19%)
Feb 17, 2016 45.02 45.67 44.98 45.29 2,214,463 +0.54(+1.22%)
Feb 16, 2016 44.31 44.83 44.05 44.75 2,884,439 +0.97(+2.22%)
Feb 12, 2016 43.41 43.78 43.78 43.78 6,461,312 +0.74(+1.71%)
Feb 11, 2016 42.79 43.31 42.54 43.04 3,075,638 -0.50(-1.15%)
Feb 10, 2016 43.89 44.50 43.51 43.54 2,646,776 -0.13(-0.31%)
Feb 09, 2016 43.35 44.07 43.28 43.68 2,232,983 -0.22(-0.50%)
Feb 08, 2016 43.91 44.06 43.27 43.89 2,398,778 -0.42(-0.95%)
Feb 05, 2016 45.14 45.29 44.29 44.31 2,531,417 -1.03(-2.27%)
Feb 04, 2016 45.01 45.77 44.94 45.34 1,724,938 +0.23(+0.51%)
Feb 03, 2016 45.33 45.41 44.22 45.11 1,792,310 +0.11(+0.24%)
Feb 02, 2016 45.43 45.53 44.82 45.00 2,501,906 -0.91(-1.97%)
Feb 01, 2016 45.75 46.15 45.41 45.91 2,293,244 -0.16(-0.34%)
Jan 29, 2016 44.79 46.09 44.79 46.07 3,319,226 +1.42(+3.18%)
Jan 28, 2016 44.92 45.10 44.50 44.65 2,621,660 +0.11(+0.25%)
Jan 27, 2016 44.99 45.35 44.30 44.54 3,009,060 -0.63(-1.40%)
Jan 26, 2016 44.30 45.24 44.27 45.17 2,236,601 +1.05(+2.38%)
Jan 25, 2016 44.74 44.87 44.01 44.12 2,026,362 -0.83(-1.84%)
Jan 22, 2016 44.65 45.07 44.48 44.95 2,505,410 +0.94(+2.13%)
Jan 21, 2016 44.15 44.74 43.78 44.01 4,561,929 -0.09(-0.21%)
Jan 20, 2016 43.39 44.59 42.46 44.10 4,868,844 +0.09(+0.21%)
Jan 19, 2016 44.85 44.96 43.52 44.01 3,511,315 -0.49(-1.10%)
Jan 15, 2016 43.91 44.50 44.50 44.50 4,381,265 -0.53(-1.19%)
Jan 14, 2016 44.61 45.43 44.06 45.04 4,647,445 +0.61(+1.36%)
Jan 13, 2016 45.84 45.95 44.12 44.43 2,484,273 -1.24(-2.72%)
Jan 12, 2016 45.82 46.11 44.95 45.67 2,066,141 +0.12(+0.26%)
Jan 11, 2016 45.74 45.99 45.12 45.55 2,523,942 +0.00(+0.01%)
Jan 08, 2016 46.49 46.68 45.49 45.55 3,230,988 -0.77(-1.67%)
Jan 07, 2016 46.64 47.08 46.25 46.32 3,999,154 -1.22(-2.57%)
Jan 06, 2016 47.43 47.86 47.28 47.54 1,627,187 -0.55(-1.14%)
Jan 05, 2016 48.08 48.19 47.77 48.09 1,712,933 +0.15(+0.31%)
Jan 04, 2016 48.26 48.28 47.54 47.94 3,444,212 -1.15(-2.33%)
Dec 31, 2015 49.53 49.09 49.09 49.09 3,019,690 -0.66(-1.32%)
Dec 30, 2015 50.24 50.29 49.73 49.74 2,401,398 -0.50(-0.99%)
Dec 29, 2015 49.98 50.29 49.77 50.24 2,572,995 +0.51(+1.03%)
Dec 28, 2015 49.73 49.81 49.28 49.73 2,423,587 -0.20(-0.40%)
Dec 24, 2015 49.84 49.93 49.93 49.93 1,096,213 +0.03(+0.06%)
Dec 23, 2015 49.62 49.98 49.53 49.90 3,216,035 +0.56(+1.14%)
Dec 22, 2015 48.98 49.42 48.60 49.34 4,016,983 +0.48(+0.97%)
Dec 21, 2015 48.60 49.00 48.48 48.86 2,487,758 +0.39(+0.80%)
Dec 18, 2015 49.04 49.09 48.44 48.48 2,959,651 -0.81(-1.64%)
Dec 17, 2015 50.08 50.08 49.24 49.29 1,773,521 -0.56(-1.12%)
Dec 16, 2015 49.47 49.94 49.20 49.85 2,637,432 +0.68(+1.38%)
Dec 15, 2015 48.71 49.26 48.71 49.17 2,590,423 +0.67(+1.39%)
Dec 14, 2015 48.81 48.96 48.13 48.49 3,141,164 -0.27(-0.56%)
Dec 11, 2015 49.23 49.34 48.56 48.77 1,713,910 -0.93(-1.87%)
Dec 10, 2015 49.57 49.98 49.40 49.69 1,830,769 +0.12(+0.25%)
Dec 09, 2015 50.08 50.50 49.41 49.57 2,488,215 -0.59(-1.17%)
Dec 08, 2015 50.17 50.46 49.78 50.16 2,120,498 -0.33(-0.66%)
Dec 07, 2015 51.26 51.26 50.30 50.49 2,354,281 -0.77(-1.50%)
Dec 04, 2015 50.73 51.33 50.62 51.26 2,239,276 +0.52(+1.02%)
Dec 03, 2015 51.68 51.91 50.55 50.74 2,084,261 -0.81(-1.57%)
Dec 02, 2015 51.93 52.13 51.48 51.55 1,334,105 -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.