Skip to main content

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

109.96 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 51.77 51.84 51.24 51.44 2,559,807 -0.41(-0.80%)
May 28, 2015 51.74 51.86 51.49 51.85 1,229,529 +0.03(+0.05%)
May 27, 2015 51.31 51.88 51.10 51.82 1,747,951 +0.58(+1.14%)
May 26, 2015 51.59 51.72 51.01 51.24 1,179,883 -0.60(-1.16%)
May 22, 2015 52.02 51.84 51.84 51.84 1,657,823 -0.25(-0.47%)
May 21, 2015 52.11 52.29 51.93 52.09 994,182 -0.03(-0.06%)
May 20, 2015 52.18 52.27 51.87 52.12 1,316,373 +0.04(+0.07%)
May 19, 2015 52.08 52.15 51.85 52.08 2,294,873 -0.02(-0.05%)
May 18, 2015 51.55 52.17 51.39 52.11 1,558,860 +0.49(+0.95%)
May 15, 2015 51.60 51.66 51.34 51.62 1,681,599 -0.07(-0.13%)
May 14, 2015 51.38 51.70 51.19 51.68 923,356 +0.58(+1.14%)
May 13, 2015 51.21 51.36 50.92 51.10 1,163,262 -0.03(-0.06%)
May 12, 2015 51.13 51.29 50.47 51.13 1,080,787 -0.14(-0.27%)
May 11, 2015 51.27 51.65 51.14 51.27 1,374,046 +0.04(+0.07%)
May 08, 2015 51.42 51.49 51.16 51.24 1,025,475 +0.32(+0.63%)
May 07, 2015 50.70 51.16 50.52 50.92 1,725,803 +0.22(+0.43%)
May 06, 2015 50.72 50.79 50.32 50.70 1,526,577 +0.10(+0.20%)
May 05, 2015 51.13 51.23 50.40 50.60 1,246,276 -0.54(-1.05%)
May 04, 2015 51.06 51.48 50.97 51.13 1,566,650 +0.13(+0.26%)
May 01, 2015 50.87 51.07 50.62 51.00 1,351,361 +0.30(+0.60%)
Apr 30, 2015 51.42 51.49 50.50 50.70 1,890,061 -0.97(-1.88%)
Apr 29, 2015 52.02 52.13 51.62 51.67 2,166,924 -0.57(-1.09%)
Apr 28, 2015 51.92 52.32 51.54 52.24 2,220,348 +0.34(+0.66%)
Apr 27, 2015 52.41 52.76 51.71 51.90 1,929,061 -0.38(-0.73%)
Apr 24, 2015 52.42 52.47 52.18 52.28 1,363,593 -0.11(-0.20%)
Apr 23, 2015 51.98 52.48 51.94 52.39 1,528,053 +0.32(+0.62%)
Apr 22, 2015 51.97 52.13 51.55 52.07 1,604,556 +0.10(+0.19%)
Apr 21, 2015 52.11 52.32 51.94 51.97 1,677,380 -0.14(-0.27%)
Apr 20, 2015 51.79 52.26 51.77 52.11 2,352,867 +0.58(+1.13%)
Apr 17, 2015 51.98 52.09 51.34 51.53 2,552,838 -0.83(-1.58%)
Apr 16, 2015 52.41 52.51 52.30 52.36 2,113,916 -0.14(-0.26%)
Apr 15, 2015 52.32 52.70 52.19 52.49 1,893,650 +0.37(+0.71%)
Apr 14, 2015 52.15 52.26 51.77 52.12 1,952,596 +0.00(+0.00%)
Apr 13, 2015 52.11 52.39 52.08 52.12 1,793,846 -0.01(-0.02%)
Apr 10, 2015 52.08 52.18 51.99 52.13 1,739,711 +0.24(+0.46%)
Apr 09, 2015 52.09 52.22 51.43 51.89 1,489,254 -0.22(-0.42%)
Apr 08, 2015 51.79 52.23 51.79 52.11 1,016,569 +0.34(+0.65%)
Apr 07, 2015 52.09 52.17 51.76 51.78 2,422,464 -0.37(-0.71%)
Apr 06, 2015 51.80 52.30 51.67 52.15 1,998,637 +0.16(+0.31%)
Apr 02, 2015 51.88 51.98 51.98 51.98 1,388,077 +0.16(+0.31%)
Apr 01, 2015 51.81 51.97 51.33 51.82 2,240,965 -0.07(-0.14%)
Mar 31, 2015 51.90 52.04 51.74 51.89 1,724,217 -0.20(-0.39%)
Mar 30, 2015 51.69 52.23 51.69 52.10 1,713,992 +0.62(+1.21%)
Mar 27, 2015 51.26 51.53 50.99 51.47 1,573,442 +0.26(+0.51%)
Mar 26, 2015 51.30 51.43 50.98 51.21 3,165,684 -0.16(-0.32%)
Mar 25, 2015 52.57 52.57 51.32 51.38 1,536,269 -1.09(-2.07%)
Mar 24, 2015 52.46 52.56 52.32 52.46 1,620,900 +0.03(+0.05%)
Mar 23, 2015 52.37 52.61 52.36 52.44 2,081,914 +0.08(+0.15%)
Mar 20, 2015 52.05 52.43 51.92 52.36 2,495,502 +0.55(+1.06%)
Mar 19, 2015 51.58 51.83 51.47 51.81 1,644,557 +0.10(+0.19%)
Mar 18, 2015 51.19 51.86 50.95 51.71 2,203,600 +0.47(+0.91%)
Mar 17, 2015 51.06 51.30 50.89 51.24 1,418,181 +0.11(+0.21%)
Mar 16, 2015 51.18 51.28 51.04 51.13 2,467,668 +0.18(+0.34%)
Mar 13, 2015 51.15 51.15 50.34 50.96 1,729,783 -0.18(-0.35%)
Mar 12, 2015 50.56 51.20 50.56 51.14 1,772,601 +0.87(+1.73%)
Mar 11, 2015 49.99 50.27 49.79 50.27 1,915,315 +0.32(+0.64%)
Mar 10, 2015 50.21 50.21 49.78 49.95 1,843,535 -0.60(-1.18%)
Mar 09, 2015 50.32 50.63 50.32 50.54 1,361,960 +0.33(+0.66%)
Mar 06, 2015 50.66 50.85 50.14 50.21 1,562,173 -0.70(-1.38%)
Mar 05, 2015 50.90 50.98 50.60 50.91 1,747,746 +0.07(+0.13%)
Mar 04, 2015 50.92 51.16 50.65 50.84 1,256,243 -0.32(-0.62%)
Mar 03, 2015 51.38 51.38 50.97 51.16 1,299,234 -0.30(-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.