Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 51.43 51.50 50.51 50.71 1,889,706 -0.97(-1.88%)
Apr 29, 2015 52.03 52.14 51.63 51.68 2,166,517 -0.57(-1.09%)
Apr 28, 2015 51.93 52.33 51.55 52.25 2,219,931 +0.34(+0.66%)
Apr 27, 2015 52.42 52.77 51.72 51.91 1,928,698 -0.38(-0.73%)
Apr 24, 2015 52.43 52.48 52.19 52.29 1,363,337 -0.11(-0.20%)
Apr 23, 2015 51.99 52.48 51.95 52.40 1,527,766 +0.32(+0.62%)
Apr 22, 2015 51.98 52.14 51.56 52.08 1,604,254 +0.10(+0.19%)
Apr 21, 2015 52.12 52.33 51.95 51.98 1,677,065 -0.14(-0.27%)
Apr 20, 2015 51.80 52.27 51.78 52.12 2,352,425 +0.58(+1.13%)
Apr 17, 2015 51.99 52.10 51.35 51.54 2,552,358 -0.83(-1.58%)
Apr 16, 2015 52.42 52.52 52.31 52.37 2,113,519 -0.14(-0.26%)
Apr 15, 2015 52.33 52.71 52.20 52.50 1,893,295 +0.37(+0.71%)
Apr 14, 2015 52.16 52.27 51.78 52.13 1,952,230 +0.00(+0.00%)
Apr 13, 2015 52.12 52.40 52.09 52.13 1,793,510 -0.01(-0.02%)
Apr 10, 2015 52.09 52.19 52.00 52.14 1,739,384 +0.24(+0.46%)
Apr 09, 2015 52.10 52.23 51.44 51.90 1,488,974 -0.22(-0.42%)
Apr 08, 2015 51.80 52.24 51.80 52.12 1,016,378 +0.34(+0.65%)
Apr 07, 2015 52.10 52.18 51.77 51.79 2,422,009 -0.37(-0.71%)
Apr 06, 2015 51.81 52.31 51.68 52.16 1,998,262 +0.16(+0.31%)
Apr 02, 2015 51.89 51.99 51.99 51.99 1,387,816 +0.16(+0.31%)
Apr 01, 2015 51.82 51.98 51.34 51.83 2,240,544 -0.07(-0.14%)
Mar 31, 2015 51.91 52.05 51.75 51.90 1,723,894 -0.20(-0.39%)
Mar 30, 2015 51.70 52.24 51.70 52.11 1,713,670 +0.62(+1.21%)
Mar 27, 2015 51.27 51.54 51.00 51.48 1,573,146 +0.26(+0.51%)
Mar 26, 2015 51.31 51.44 50.99 51.22 3,165,090 -0.16(-0.32%)
Mar 25, 2015 52.58 52.58 51.33 51.39 1,535,980 -1.09(-2.07%)
Mar 24, 2015 52.47 52.57 52.33 52.47 1,620,595 +0.03(+0.05%)
Mar 23, 2015 52.38 52.62 52.37 52.45 2,081,523 +0.08(+0.15%)
Mar 20, 2015 52.06 52.44 51.93 52.37 2,495,033 +0.55(+1.06%)
Mar 19, 2015 51.59 51.84 51.48 51.82 1,644,248 +0.10(+0.19%)
Mar 18, 2015 51.20 51.87 50.96 51.72 2,203,186 +0.47(+0.91%)
Mar 17, 2015 51.06 51.31 50.90 51.25 1,417,915 +0.11(+0.21%)
Mar 16, 2015 51.19 51.29 51.05 51.14 2,467,204 +0.18(+0.34%)
Mar 13, 2015 51.16 51.16 50.35 50.97 1,729,458 -0.18(-0.35%)
Mar 12, 2015 50.57 51.21 50.57 51.15 1,772,268 +0.87(+1.73%)
Mar 11, 2015 50.00 50.28 49.80 50.28 1,914,955 +0.32(+0.64%)
Mar 10, 2015 50.22 50.22 49.79 49.96 1,843,189 -0.60(-1.18%)
Mar 09, 2015 50.33 50.64 50.33 50.55 1,361,704 +0.33(+0.66%)
Mar 06, 2015 50.67 50.86 50.14 50.22 1,561,879 -0.70(-1.38%)
Mar 05, 2015 50.91 50.99 50.61 50.92 1,747,417 +0.07(+0.13%)
Mar 04, 2015 50.93 51.17 50.66 50.85 1,256,007 -0.32(-0.62%)
Mar 03, 2015 51.39 51.39 50.98 51.17 1,298,990 -0.30(-0.59%)
Mar 02, 2015 51.13 51.59 51.09 51.47 2,150,992 +0.39(+0.75%)
Feb 27, 2015 51.29 51.39 51.09 51.09 2,037,492 -0.25(-0.50%)
Feb 26, 2015 51.06 51.39 51.05 51.34 1,529,014 +0.16(+0.31%)
Feb 25, 2015 51.22 51.30 50.94 51.18 2,003,397 -0.01(-0.02%)
Feb 24, 2015 51.11 51.33 50.96 51.19 1,250,041 +0.12(+0.24%)
Feb 23, 2015 50.85 51.07 50.50 51.07 1,600,598 +0.09(+0.17%)
Feb 20, 2015 50.82 51.03 50.38 50.98 1,646,845 +0.08(+0.16%)
Feb 19, 2015 50.89 51.02 50.71 50.90 2,183,501 -0.05(-0.09%)
Feb 18, 2015 50.72 50.96 50.55 50.95 1,690,625 +0.12(+0.24%)
Feb 17, 2015 50.75 50.90 50.62 50.82 1,670,699 +0.05(+0.10%)
Feb 13, 2015 50.48 50.78 50.78 50.78 1,687,996 +0.28(+0.55%)
Feb 12, 2015 50.22 50.53 50.09 50.50 1,398,643 +0.61(+1.23%)
Feb 11, 2015 49.85 50.00 49.53 49.89 1,759,316 -0.04(-0.09%)
Feb 10, 2015 50.01 50.02 49.31 49.93 2,202,873 +0.25(+0.51%)
Feb 09, 2015 49.99 50.26 49.64 49.68 2,215,429 -0.46(-0.93%)
Feb 06, 2015 50.30 50.47 49.95 50.14 4,270,755 -0.04(-0.08%)
Feb 05, 2015 49.73 50.28 49.66 50.18 2,012,424 +0.65(+1.31%)
Feb 04, 2015 49.46 49.87 49.42 49.53 3,713,107 -0.11(-0.21%)
Feb 03, 2015 49.07 49.72 48.99 49.64 2,386,581 +0.86(+1.77%)
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.