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

111.70 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 117.74 117.90 116.53 116.99 1,125,478 -0.94(-0.80%)
May 28, 2015 117.67 117.96 117.10 117.93 540,591 +0.06(+0.05%)
May 27, 2015 116.69 118.00 116.22 117.87 768,527 +1.33(+1.14%)
May 26, 2015 117.34 117.63 116.01 116.54 518,763 -1.37(-1.16%)
May 22, 2015 118.32 117.91 117.91 117.91 728,900 -0.56(-0.47%)
May 21, 2015 118.52 118.93 118.10 118.47 437,115 -0.07(-0.06%)
May 20, 2015 118.68 118.88 117.98 118.54 578,774 +0.08(+0.07%)
May 19, 2015 118.45 118.60 117.93 118.46 1,008,994 -0.05(-0.05%)
May 18, 2015 117.25 118.66 116.89 118.51 685,389 +1.11(+0.95%)
May 15, 2015 117.35 117.49 116.77 117.40 739,354 -0.15(-0.13%)
May 14, 2015 116.85 117.58 116.43 117.55 405,975 +1.32(+1.14%)
May 13, 2015 116.48 116.82 115.81 116.23 511,455 -0.07(-0.06%)
May 12, 2015 116.28 116.66 114.80 116.30 475,193 -0.32(-0.27%)
May 11, 2015 116.60 117.47 116.31 116.62 604,131 +0.08(+0.07%)
May 08, 2015 116.96 117.10 116.37 116.54 450,874 +0.73(+0.63%)
May 07, 2015 115.32 116.37 114.89 115.81 758,789 +0.50(+0.43%)
May 06, 2015 115.36 115.52 114.44 115.31 671,195 +0.23(+0.20%)
May 05, 2015 116.30 116.52 114.63 115.08 547,954 -1.22(-1.05%)
May 04, 2015 116.14 117.09 115.92 116.30 688,814 +0.30(+0.26%)
May 01, 2015 115.71 116.16 115.14 116.00 594,157 +0.69(+0.60%)
Apr 30, 2015 116.96 117.12 114.86 115.31 831,009 -2.21(-1.88%)
Apr 29, 2015 118.31 118.57 117.40 117.52 952,738 -1.30(-1.09%)
Apr 28, 2015 118.08 118.99 117.22 118.82 976,227 +0.78(+0.66%)
Apr 27, 2015 119.21 120.00 117.60 118.04 848,156 -0.87(-0.73%)
Apr 24, 2015 119.23 119.33 118.69 118.91 599,535 -0.24(-0.20%)
Apr 23, 2015 118.22 119.35 118.13 119.15 671,844 +0.73(+0.62%)
Apr 22, 2015 118.20 118.57 117.25 118.42 705,480 +0.22(+0.19%)
Apr 21, 2015 118.52 118.99 118.13 118.20 737,499 -0.32(-0.27%)
Apr 20, 2015 117.80 118.87 117.75 118.52 1,034,492 +1.32(+1.13%)
Apr 17, 2015 118.22 118.47 116.77 117.20 1,122,414 -1.88(-1.58%)
Apr 16, 2015 119.20 119.44 118.95 119.08 929,432 -0.31(-0.26%)
Apr 15, 2015 118.99 119.87 118.70 119.39 832,587 +0.84(+0.71%)
Apr 14, 2015 118.62 118.87 117.75 118.55 858,504 +0.00(+0.00%)
Apr 13, 2015 118.51 119.15 118.46 118.55 788,706 -0.02(-0.02%)
Apr 10, 2015 118.46 118.68 118.25 118.57 764,904 +0.54(+0.46%)
Apr 09, 2015 118.47 118.76 116.98 118.03 654,785 -0.50(-0.42%)
Apr 08, 2015 117.79 118.80 117.79 118.53 446,958 +0.77(+0.65%)
Apr 07, 2015 118.48 118.65 117.72 117.76 1,065,092 -0.84(-0.71%)
Apr 06, 2015 117.81 118.95 117.51 118.60 878,747 +0.37(+0.31%)
Apr 02, 2015 118.00 118.23 118.23 118.23 610,300 +0.36(+0.31%)
Apr 01, 2015 117.84 118.20 116.75 117.87 985,292 -0.16(-0.14%)
Mar 31, 2015 118.05 118.35 117.68 118.03 758,092 -0.46(-0.39%)
Mar 30, 2015 117.56 118.79 117.56 118.49 753,596 +1.42(+1.21%)
Mar 27, 2015 116.58 117.20 115.97 117.07 691,800 +0.59(+0.51%)
Mar 26, 2015 116.68 116.97 115.94 116.48 1,391,866 -0.37(-0.32%)
Mar 25, 2015 119.56 119.56 116.73 116.85 675,456 -2.89(-2.41%)
Mar 24, 2015 119.73 119.97 119.41 119.74 710,164 +0.06(+0.05%)
Mar 23, 2015 119.54 120.08 119.51 119.68 912,148 +0.18(+0.15%)
Mar 20, 2015 118.79 119.66 118.50 119.50 1,093,353 +1.25(+1.06%)
Mar 19, 2015 117.73 118.29 117.48 118.25 720,529 +0.22(+0.19%)
Mar 18, 2015 116.83 118.38 116.29 118.03 965,462 +1.07(+0.91%)
Mar 17, 2015 116.53 117.08 116.15 116.96 621,347 +0.25(+0.21%)
Mar 16, 2015 116.82 117.04 116.50 116.71 1,081,158 +0.40(+0.34%)
Mar 13, 2015 116.74 116.74 114.90 116.31 757,869 -0.41(-0.35%)
Mar 12, 2015 115.40 116.86 115.40 116.72 776,629 +1.99(+1.73%)
Mar 11, 2015 114.10 114.73 113.65 114.73 839,156 +0.73(+0.64%)
Mar 10, 2015 114.61 114.61 113.62 114.00 807,707 -1.36(-1.18%)
Mar 09, 2015 114.86 115.57 114.86 115.36 596,715 +0.76(+0.66%)
Mar 06, 2015 115.62 116.06 114.43 114.60 684,434 -1.60(-1.38%)
Mar 05, 2015 116.17 116.36 115.50 116.20 765,739 +0.15(+0.13%)
Mar 04, 2015 116.23 116.77 115.60 116.05 550,397 -0.72(-0.62%)
Mar 03, 2015 117.27 117.27 116.33 116.77 569,233 -0.69(-0.59%)
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.