Skip to main content

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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 46.71 47.10 46.56 46.58 2,434,113 -0.15(-0.31%)
Feb 26, 2016 46.76 46.85 46.49 46.72 2,330,180 +0.21(+0.46%)
Feb 25, 2016 46.20 46.55 46.00 46.51 1,548,215 +0.42(+0.91%)
Feb 24, 2016 45.22 46.15 44.99 46.09 2,137,588 +0.44(+0.96%)
Feb 23, 2016 45.79 45.94 45.61 45.65 1,375,695 -0.28(-0.60%)
Feb 22, 2016 45.82 46.11 45.71 45.93 1,047,709 +0.53(+1.17%)
Feb 19, 2016 45.07 45.50 44.89 45.40 1,109,204 +0.18(+0.40%)
Feb 18, 2016 45.35 45.44 45.04 45.22 1,721,667 -0.08(-0.19%)
Feb 17, 2016 45.03 45.68 44.99 45.30 2,214,048 +0.54(+1.22%)
Feb 16, 2016 44.32 44.83 44.06 44.76 2,883,898 +0.97(+2.22%)
Feb 12, 2016 43.42 43.79 43.79 43.79 6,460,101 +0.74(+1.71%)
Feb 11, 2016 42.80 43.32 42.55 43.05 3,075,061 -0.50(-1.15%)
Feb 10, 2016 43.90 44.51 43.52 43.55 2,646,279 -0.13(-0.31%)
Feb 09, 2016 43.36 44.08 43.29 43.68 2,232,564 -0.22(-0.50%)
Feb 08, 2016 43.92 44.07 43.27 43.90 2,398,329 -0.42(-0.95%)
Feb 05, 2016 45.15 45.29 44.29 44.32 2,530,942 -1.03(-2.27%)
Feb 04, 2016 45.02 45.78 44.95 45.35 1,724,614 +0.23(+0.51%)
Feb 03, 2016 45.34 45.42 44.22 45.12 1,791,974 +0.11(+0.24%)
Feb 02, 2016 45.44 45.54 44.83 45.01 2,501,437 -0.91(-1.97%)
Feb 01, 2016 45.76 46.16 45.41 45.92 2,292,814 -0.16(-0.34%)
Jan 29, 2016 44.80 46.10 44.80 46.07 3,318,603 +1.42(+3.18%)
Jan 28, 2016 44.92 45.10 44.51 44.66 2,621,168 +0.11(+0.25%)
Jan 27, 2016 45.00 45.36 44.30 44.54 3,008,496 -0.63(-1.40%)
Jan 26, 2016 44.31 45.24 44.28 45.18 2,236,181 +1.05(+2.38%)
Jan 25, 2016 44.75 44.88 44.02 44.13 2,025,982 -0.83(-1.84%)
Jan 22, 2016 44.66 45.08 44.49 44.95 2,504,940 +0.94(+2.13%)
Jan 21, 2016 44.16 44.75 43.79 44.02 4,561,073 -0.09(-0.21%)
Jan 20, 2016 43.39 44.60 42.47 44.11 4,867,931 +0.09(+0.21%)
Jan 19, 2016 44.86 44.96 43.53 44.02 3,510,657 -0.49(-1.10%)
Jan 15, 2016 43.92 44.51 44.51 44.51 4,380,444 -0.54(-1.19%)
Jan 14, 2016 44.62 45.44 44.07 45.04 4,646,574 +0.61(+1.36%)
Jan 13, 2016 45.85 45.96 44.13 44.44 2,483,807 -1.24(-2.72%)
Jan 12, 2016 45.83 46.12 44.96 45.68 2,065,754 +0.12(+0.26%)
Jan 11, 2016 45.75 46.00 45.13 45.56 2,523,469 +0.00(+0.01%)
Jan 08, 2016 46.50 46.69 45.50 45.56 3,230,382 -0.77(-1.67%)
Jan 07, 2016 46.65 47.09 46.26 46.33 3,998,404 -1.22(-2.57%)
Jan 06, 2016 47.44 47.87 47.29 47.55 1,626,882 -0.55(-1.14%)
Jan 05, 2016 48.09 48.20 47.78 48.10 1,712,611 +0.15(+0.31%)
Jan 04, 2016 48.27 48.29 47.55 47.95 3,443,566 -1.15(-2.33%)
Dec 31, 2015 49.54 49.10 49.10 49.10 3,019,124 -0.66(-1.32%)
Dec 30, 2015 50.25 50.30 49.74 49.75 2,400,948 -0.50(-0.99%)
Dec 29, 2015 49.99 50.30 49.77 50.25 2,572,512 +0.51(+1.03%)
Dec 28, 2015 49.74 49.82 49.28 49.74 2,423,133 -0.20(-0.40%)
Dec 24, 2015 49.85 49.94 49.94 49.94 1,096,008 +0.03(+0.06%)
Dec 23, 2015 49.63 49.99 49.54 49.91 3,215,432 +0.56(+1.14%)
Dec 22, 2015 48.99 49.43 48.61 49.35 4,016,229 +0.48(+0.97%)
Dec 21, 2015 48.61 49.01 48.49 48.87 2,487,292 +0.39(+0.80%)
Dec 18, 2015 49.05 49.09 48.45 48.49 2,959,095 -0.81(-1.64%)
Dec 17, 2015 50.09 50.09 49.25 49.29 1,773,188 -0.56(-1.12%)
Dec 16, 2015 49.48 49.95 49.21 49.86 2,636,937 +0.68(+1.38%)
Dec 15, 2015 48.72 49.27 48.72 49.17 2,589,937 +0.67(+1.39%)
Dec 14, 2015 48.82 48.97 48.14 48.50 3,140,575 -0.27(-0.56%)
Dec 11, 2015 49.24 49.35 48.57 48.77 1,713,588 -0.93(-1.87%)
Dec 10, 2015 49.58 49.99 49.41 49.70 1,830,426 +0.12(+0.25%)
Dec 09, 2015 50.09 50.51 49.41 49.58 2,487,748 -0.59(-1.17%)
Dec 08, 2015 50.18 50.47 49.79 50.17 2,120,101 -0.33(-0.66%)
Dec 07, 2015 51.27 51.27 50.31 50.50 2,353,839 -0.77(-1.50%)
Dec 04, 2015 50.74 51.34 50.63 51.27 2,238,856 +0.52(+1.02%)
Dec 03, 2015 51.69 51.92 50.56 50.75 2,083,870 -0.81(-1.57%)
Dec 02, 2015 51.94 52.14 51.49 51.56 1,333,855 -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.