Skip to main content

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

110.85 +0.89 (+0.81%)
Streaming Delayed Price Updated: 11:22 AM 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%)
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.