Skip to main content

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

110.48 +0.53 (+0.48%)
Streaming Delayed Price Updated: 2:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 46.76 46.81 46.42 46.55 1,403,803 -0.20(-0.44%)
May 29, 2014 46.82 46.84 46.49 46.76 2,211,388 +0.11(+0.23%)
May 28, 2014 46.96 47.03 46.50 46.65 1,386,502 -0.30(-0.63%)
May 27, 2014 46.63 47.10 46.52 46.94 1,240,395 +0.59(+1.26%)
May 23, 2014 45.83 46.36 46.36 46.36 1,534,647 +0.36(+0.79%)
May 22, 2014 45.56 46.01 45.48 45.99 426,504 +0.51(+1.13%)
May 21, 2014 45.52 45.66 45.03 45.48 2,432,383 +0.20(+0.44%)
May 20, 2014 45.85 45.85 45.03 45.28 1,181,023 -0.64(-1.40%)
May 19, 2014 45.40 46.07 45.34 45.92 1,499,383 +0.38(+0.83%)
May 16, 2014 45.21 45.55 44.96 45.55 784,896 +0.36(+0.79%)
May 15, 2014 45.22 45.33 44.60 45.19 1,882,957 -0.26(-0.57%)
May 14, 2014 46.17 46.17 45.36 45.45 2,606,173 -0.82(-1.78%)
May 13, 2014 46.67 46.86 46.26 46.27 1,778,081 -0.51(-1.09%)
May 12, 2014 45.98 46.98 45.98 46.78 3,007,701 +0.98(+2.13%)
May 09, 2014 45.38 45.84 45.18 45.81 2,793,131 +0.35(+0.77%)
May 08, 2014 45.80 46.26 45.31 45.45 1,624,861 -0.36(-0.78%)
May 07, 2014 45.65 45.86 45.12 45.81 1,712,146 +0.18(+0.40%)
May 06, 2014 46.17 46.26 45.60 45.63 1,853,249 -0.76(-1.65%)
May 05, 2014 46.20 46.50 45.85 46.39 1,990,171 -0.08(-0.18%)
May 02, 2014 46.38 46.92 46.32 46.47 1,102,267 +0.10(+0.22%)
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.