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 (%)
May 30, 2014 46.76 46.82 46.43 46.56 1,403,540 -0.20(-0.44%)
May 29, 2014 46.83 46.85 46.50 46.76 2,210,972 +0.11(+0.23%)
May 28, 2014 46.97 47.04 46.50 46.66 1,386,242 -0.30(-0.63%)
May 27, 2014 46.64 47.11 46.53 46.95 1,240,162 +0.59(+1.26%)
May 23, 2014 45.84 46.37 46.37 46.37 1,534,359 +0.36(+0.79%)
May 22, 2014 45.57 46.01 45.49 46.00 426,424 +0.51(+1.13%)
May 21, 2014 45.53 45.67 45.04 45.49 2,431,927 +0.20(+0.44%)
May 20, 2014 45.86 45.86 45.04 45.29 1,180,802 -0.64(-1.40%)
May 19, 2014 45.41 46.08 45.35 45.93 1,499,102 +0.38(+0.83%)
May 16, 2014 45.22 45.56 44.97 45.55 784,749 +0.36(+0.79%)
May 15, 2014 45.22 45.34 44.61 45.20 1,882,604 -0.26(-0.57%)
May 14, 2014 46.18 46.18 45.37 45.46 2,605,684 -0.82(-1.78%)
May 13, 2014 46.68 46.86 46.27 46.28 1,777,748 -0.51(-1.09%)
May 12, 2014 45.99 46.99 45.99 46.79 3,007,136 +0.98(+2.13%)
May 09, 2014 45.38 45.84 45.18 45.81 2,792,607 +0.35(+0.77%)
May 08, 2014 45.81 46.27 45.32 45.46 1,624,556 -0.36(-0.78%)
May 07, 2014 45.66 45.87 45.13 45.82 1,711,824 +0.18(+0.40%)
May 06, 2014 46.18 46.27 45.61 45.64 1,852,901 -0.76(-1.65%)
May 05, 2014 46.20 46.50 45.86 46.40 1,989,797 -0.08(-0.18%)
May 02, 2014 46.39 46.93 46.33 46.48 1,102,060 +0.10(+0.22%)
May 01, 2014 46.46 46.70 45.87 46.38 1,794,792 -0.11(-0.23%)
Apr 30, 2014 45.99 46.50 45.67 46.49 2,146,773 +0.33(+0.70%)
Apr 29, 2014 46.25 46.53 46.11 46.16 1,486,263 +0.11(+0.24%)
Apr 28, 2014 46.51 46.65 45.49 46.05 1,665,017 -0.25(-0.54%)
Apr 25, 2014 46.82 47.15 46.18 46.30 2,109,958 -0.69(-1.48%)
Apr 24, 2014 47.35 47.43 46.73 47.00 1,580,157 -0.13(-0.29%)
Apr 23, 2014 47.39 47.53 47.12 47.13 2,586,893 -0.29(-0.60%)
Apr 22, 2014 47.09 47.54 46.98 47.42 1,187,261 +0.39(+0.83%)
Apr 21, 2014 46.92 47.04 46.61 47.03 1,262,465 +0.21(+0.44%)
Apr 17, 2014 46.49 46.82 46.82 46.82 1,073,913 +0.21(+0.46%)
Apr 16, 2014 46.46 46.61 46.22 46.61 3,997,632 +0.45(+0.97%)
Apr 15, 2014 46.20 46.37 45.28 46.16 3,658,948 +0.14(+0.31%)
Apr 14, 2014 46.12 46.40 45.61 46.02 2,021,222 +0.23(+0.49%)
Apr 11, 2014 45.99 46.43 45.60 45.79 1,576,322 -0.55(-1.18%)
Apr 10, 2014 47.45 47.52 46.16 46.34 2,263,410 -1.18(-2.49%)
Apr 09, 2014 47.15 47.53 46.90 47.52 4,337,761 +0.49(+1.04%)
Apr 08, 2014 46.70 47.25 46.51 47.03 2,353,466 +0.36(+0.78%)
Apr 07, 2014 47.18 47.19 46.44 46.67 2,054,875 -0.62(-1.31%)
Apr 04, 2014 48.57 48.63 47.13 47.29 1,753,504 -0.97(-2.01%)
Apr 03, 2014 48.62 48.65 48.07 48.26 987,186 -0.35(-0.72%)
Apr 02, 2014 48.52 48.65 48.30 48.61 2,126,431 +0.24(+0.49%)
Apr 01, 2014 47.80 48.40 47.80 48.37 4,100,693 +0.58(+1.22%)
Mar 31, 2014 47.24 47.90 47.07 47.79 2,797,509 +0.84(+1.78%)
Mar 28, 2014 46.95 47.58 46.85 46.96 2,905,308 +0.09(+0.18%)
Mar 27, 2014 47.02 47.24 46.64 46.87 3,837,713 -0.13(-0.29%)
Mar 26, 2014 48.11 48.13 47.00 47.00 3,326,985 -0.84(-1.75%)
Mar 25, 2014 48.05 48.31 47.57 47.84 1,616,661 -0.00(-0.01%)
Mar 24, 2014 48.39 48.47 47.50 47.84 3,437,009 -0.41(-0.84%)
Mar 21, 2014 48.56 48.90 48.24 48.25 1,274,841 -0.16(-0.34%)
Mar 20, 2014 48.19 48.52 48.02 48.42 911,894 +0.15(+0.30%)
Mar 19, 2014 48.60 48.60 47.98 48.27 1,300,942 -0.34(-0.70%)
Mar 18, 2014 48.03 48.61 48.00 48.61 838,463 +0.63(+1.32%)
Mar 17, 2014 47.93 48.29 47.84 47.98 1,605,850 +0.30(+0.64%)
Mar 14, 2014 47.33 47.83 47.26 47.68 1,915,155 +0.19(+0.39%)
Mar 13, 2014 48.22 48.40 47.25 47.49 1,519,481 -0.53(-1.11%)
Mar 12, 2014 47.68 48.05 47.51 48.02 1,501,487 +0.08(+0.16%)
Mar 11, 2014 48.48 48.57 47.74 47.94 5,331,954 -0.48(-0.99%)
Mar 10, 2014 48.46 48.51 48.13 48.42 2,097,892 -0.09(-0.19%)
Mar 07, 2014 48.66 48.74 48.30 48.51 920,048 +0.07(+0.14%)
Mar 06, 2014 48.50 48.53 48.29 48.45 1,072,591 +0.08(+0.17%)
Mar 05, 2014 48.39 48.40 48.21 48.36 1,931,706 -0.06(-0.13%)
Mar 04, 2014 47.72 48.65 47.72 48.42 2,881,521 +1.18(+2.50%)
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.