S&P Small-Cap Ishares Core ETF (NY: IJR )

110.28 USD +0.02 (+0.02%)
Streaming Delayed Price Updated: 2:54 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 114.56 114.89 113.20 113.92 683,080 -0.65(-0.57%)
Apr 28, 2016 115.71 116.13 114.35 114.57 1,912,896 -1.67(-1.44%)
Apr 27, 2016 115.67 116.41 115.27 116.24 515,478 +0.55(+0.48%)
Apr 26, 2016 114.63 115.75 114.33 115.69 861,805 +1.49(+1.30%)
Apr 25, 2016 114.99 115.00 113.77 114.20 763,702 -0.97(-0.84%)
Apr 22, 2016 114.06 115.30 114.03 115.17 1,420,872 +1.21(+1.06%)
Apr 21, 2016 114.82 115.12 113.74 113.96 991,531 -0.92(-0.80%)
Apr 20, 2016 114.75 115.46 114.37 114.88 820,723 +0.05(+0.04%)
Apr 19, 2016 114.70 115.39 114.31 114.83 831,877 +0.42(+0.37%)
Apr 18, 2016 113.18 114.51 112.99 114.41 729,682 +0.78(+0.69%)
Apr 15, 2016 112.96 113.76 112.92 113.63 774,550 +0.28(+0.25%)
Apr 14, 2016 113.54 113.79 112.95 113.35 1,277,115 -0.26(-0.23%)
Apr 13, 2016 111.80 113.70 111.69 113.61 912,901 +2.41(+2.17%)
Apr 12, 2016 110.15 111.49 109.88 111.20 1,223,884 +1.15(+1.04%)
Apr 11, 2016 110.80 111.78 110.05 110.05 837,985 -0.28(-0.25%)
Apr 08, 2016 110.55 111.06 109.78 110.33 477,634 +0.63(+0.57%)
Apr 07, 2016 110.53 110.77 109.13 109.70 745,205 -1.53(-1.38%)
Apr 06, 2016 110.30 111.31 109.91 111.23 517,479 +0.96(+0.87%)
Apr 05, 2016 110.78 111.30 110.21 110.27 648,769 -1.36(-1.22%)
Apr 04, 2016 112.70 112.88 111.56 111.63 601,090 -1.23(-1.09%)
Apr 01, 2016 111.62 112.92 111.29 112.86 664,985 +0.29(+0.26%)
Mar 31, 2016 112.59 113.00 112.26 112.57 743,356 +0.12(+0.11%)
Mar 30, 2016 112.88 113.00 112.11 112.45 927,053 +0.11(+0.10%)
Mar 29, 2016 109.02 112.34 108.84 112.34 1,154,888 +3.05(+2.79%)
Mar 28, 2016 109.46 109.73 108.51 109.29 722,497 +0.12(+0.11%)
Mar 24, 2016 108.28 109.17 109.17 109.17 604,000 +0.33(+0.30%)
Mar 23, 2016 110.32 110.35 108.80 108.84 826,364 -2.14(-1.93%)
Mar 22, 2016 110.62 111.47 110.25 110.98 765,122 -0.33(-0.30%)
Mar 21, 2016 111.43 111.78 110.90 111.31 1,172,955 -0.34(-0.30%)
Mar 18, 2016 110.82 111.88 110.57 111.65 704,627 +1.07(+0.97%)
Mar 17, 2016 108.59 111.02 108.18 110.58 883,251 +1.89(+1.74%)
Mar 16, 2016 107.60 109.12 107.60 108.69 905,393 +0.63(+0.58%)
Mar 15, 2016 108.87 108.96 107.81 108.06 539,551 -1.38(-1.26%)
Mar 14, 2016 109.69 109.84 109.00 109.44 502,171 -0.54(-0.49%)
Mar 11, 2016 108.58 110.09 108.52 109.98 548,628 +2.25(+2.09%)
Mar 10, 2016 108.89 109.20 106.69 107.73 607,883 -0.78(-0.72%)
Mar 09, 2016 108.32 108.73 107.84 108.51 1,044,911 +0.59(+0.55%)
Mar 08, 2016 109.85 109.87 107.82 107.92 819,717 -2.46(-2.23%)
Mar 07, 2016 108.72 110.44 108.70 110.38 1,308,309 +1.26(+1.15%)
Mar 04, 2016 108.56 109.76 108.23 109.12 1,039,399 +0.61(+0.56%)
Mar 03, 2016 107.33 108.59 107.24 108.51 808,553 +1.16(+1.08%)
Mar 02, 2016 106.30 107.35 106.04 107.35 700,748 +0.93(+0.87%)
Mar 01, 2016 105.18 106.40 104.76 106.42 892,831 +1.96(+1.88%)
Feb 29, 2016 104.76 105.64 104.43 104.46 1,085,349 -0.33(-0.31%)
Feb 26, 2016 104.86 105.07 104.26 104.79 1,039,006 +0.48(+0.46%)
Feb 25, 2016 103.62 104.39 103.17 104.31 690,335 +0.94(+0.91%)
Feb 24, 2016 101.41 103.49 100.90 103.37 953,131 +0.98(+0.96%)
Feb 23, 2016 102.69 103.03 102.29 102.39 613,410 -0.62(-0.60%)
Feb 22, 2016 102.76 103.40 102.52 103.01 467,164 +1.19(+1.17%)
Feb 19, 2016 101.07 102.04 100.68 101.82 494,584 +0.41(+0.40%)
Feb 18, 2016 101.71 101.90 101.00 101.41 767,676 -0.19(-0.19%)
Feb 17, 2016 100.99 102.44 100.89 101.60 987,224 +1.22(+1.22%)
Feb 16, 2016 99.40 100.55 98.81 100.38 1,285,904 +2.18(+2.22%)
Feb 12, 2016 97.37 98.20 98.20 98.20 2,880,500 +1.65(+1.71%)
Feb 11, 2016 95.98 97.16 95.42 96.55 1,371,142 -1.12(-1.15%)
Feb 10, 2016 98.45 99.83 97.60 97.67 1,179,952 -0.30(-0.31%)
Feb 09, 2016 97.25 98.86 97.08 97.97 995,480 -0.49(-0.50%)
Feb 08, 2016 98.49 98.84 97.05 98.46 1,069,393 -0.94(-0.95%)
Feb 05, 2016 101.25 101.58 99.34 99.40 1,128,524 -2.31(-2.27%)
Feb 04, 2016 100.96 102.66 100.81 101.71 768,990 +0.52(+0.51%)
Feb 03, 2016 101.68 101.86 99.18 101.19 799,025 +0.24(+0.24%)
Feb 02, 2016 101.91 102.14 100.54 100.95 1,115,368 -2.03(-1.97%)
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.