Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 45.98 46.49 45.66 46.48 2,147,176 +0.33(+0.71%)
Apr 29, 2014 46.24 46.52 46.10 46.15 1,486,542 +0.11(+0.24%)
Apr 28, 2014 46.50 46.64 45.48 46.04 1,665,329 -0.25(-0.54%)
Apr 25, 2014 46.81 47.14 46.17 46.30 2,110,354 -0.69(-1.48%)
Apr 24, 2014 47.34 47.42 46.72 46.99 1,580,453 -0.13(-0.29%)
Apr 23, 2014 47.38 47.52 47.11 47.12 2,587,379 -0.29(-0.60%)
Apr 22, 2014 47.09 47.53 46.97 47.41 1,187,484 +0.39(+0.83%)
Apr 21, 2014 46.92 47.03 46.60 47.02 1,262,702 +0.21(+0.44%)
Apr 17, 2014 46.48 46.81 46.81 46.81 1,074,114 +0.21(+0.46%)
Apr 16, 2014 46.45 46.60 46.21 46.60 3,998,383 +0.45(+0.97%)
Apr 15, 2014 46.19 46.37 45.28 46.15 3,659,636 +0.14(+0.31%)
Apr 14, 2014 46.11 46.40 45.61 46.01 2,021,601 +0.23(+0.49%)
Apr 11, 2014 45.98 46.42 45.59 45.78 1,576,618 -0.55(-1.18%)
Apr 10, 2014 47.45 47.51 46.15 46.33 2,263,835 -1.18(-2.49%)
Apr 09, 2014 47.14 47.52 46.89 47.51 4,338,575 +0.49(+1.04%)
Apr 08, 2014 46.69 47.24 46.50 47.02 2,353,908 +0.36(+0.78%)
Apr 07, 2014 47.17 47.18 46.43 46.66 2,055,261 -0.62(-1.31%)
Apr 04, 2014 48.56 48.62 47.12 47.28 1,753,833 -0.97(-2.01%)
Apr 03, 2014 48.61 48.64 48.06 48.25 987,372 -0.35(-0.72%)
Apr 02, 2014 48.51 48.64 48.29 48.60 2,126,830 +0.24(+0.49%)
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.