Skip to main content

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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 52.21 52.28 51.67 51.88 2,538,093 -0.42(-0.80%)
May 28, 2015 52.18 52.31 51.93 52.29 1,219,100 +0.03(+0.05%)
May 27, 2015 51.74 52.33 51.54 52.27 1,733,124 +0.59(+1.14%)
May 26, 2015 52.03 52.16 51.44 51.68 1,169,875 -0.61(-1.16%)
May 22, 2015 52.47 52.29 52.29 52.29 1,643,760 -0.25(-0.47%)
May 21, 2015 52.56 52.74 52.37 52.53 985,749 -0.03(-0.06%)
May 20, 2015 52.63 52.72 52.32 52.56 1,305,207 +0.04(+0.07%)
May 19, 2015 52.52 52.59 52.29 52.53 2,275,407 -0.02(-0.05%)
May 18, 2015 51.99 52.62 51.83 52.55 1,545,637 +0.49(+0.95%)
May 15, 2015 52.04 52.10 51.78 52.06 1,667,335 -0.07(-0.13%)
May 14, 2015 51.82 52.14 51.63 52.13 915,524 +0.59(+1.14%)
May 13, 2015 51.65 51.80 51.35 51.54 1,153,395 -0.03(-0.06%)
May 12, 2015 51.56 51.73 50.91 51.57 1,071,619 -0.14(-0.27%)
May 11, 2015 51.70 52.09 51.58 51.71 1,362,391 +0.04(+0.07%)
May 08, 2015 51.86 51.93 51.60 51.68 1,016,777 +0.32(+0.63%)
May 07, 2015 51.14 51.60 50.95 51.35 1,711,164 +0.22(+0.43%)
May 06, 2015 51.15 51.23 50.75 51.13 1,513,628 +0.10(+0.20%)
May 05, 2015 51.57 51.67 50.83 51.03 1,235,704 -0.54(-1.05%)
May 04, 2015 51.50 51.92 51.40 51.57 1,553,361 +0.13(+0.26%)
May 01, 2015 51.31 51.51 51.06 51.44 1,339,898 +0.31(+0.60%)
Apr 30, 2015 51.86 51.94 50.93 51.13 1,874,029 -0.98(-1.88%)
Apr 29, 2015 52.46 52.58 52.06 52.11 2,148,543 -0.58(-1.09%)
Apr 28, 2015 52.36 52.76 51.98 52.69 2,201,514 +0.35(+0.66%)
Apr 27, 2015 52.86 53.21 52.15 52.34 1,912,697 -0.39(-0.73%)
Apr 24, 2015 52.87 52.91 52.63 52.73 1,352,026 -0.11(-0.20%)
Apr 23, 2015 52.42 52.92 52.38 52.84 1,515,092 +0.32(+0.62%)
Apr 22, 2015 52.41 52.58 51.99 52.51 1,590,945 +0.10(+0.19%)
Apr 21, 2015 52.56 52.76 52.38 52.41 1,663,152 -0.14(-0.27%)
Apr 20, 2015 52.24 52.71 52.21 52.56 2,332,908 +0.59(+1.13%)
Apr 17, 2015 52.42 52.53 51.78 51.97 2,531,184 -0.83(-1.58%)
Apr 16, 2015 52.86 52.96 52.75 52.80 2,095,985 -0.14(-0.26%)
Apr 15, 2015 52.76 53.15 52.64 52.94 1,877,587 +0.37(+0.71%)
Apr 14, 2015 52.60 52.71 52.21 52.57 1,936,033 +0.00(+0.00%)
Apr 13, 2015 52.55 52.84 52.53 52.57 1,778,630 -0.01(-0.02%)
Apr 10, 2015 52.53 52.63 52.44 52.58 1,724,954 +0.24(+0.46%)
Apr 09, 2015 52.53 52.66 51.87 52.34 1,476,622 -0.22(-0.42%)
Apr 08, 2015 52.23 52.68 52.23 52.56 1,007,946 +0.34(+0.65%)
Apr 07, 2015 52.54 52.61 52.20 52.22 2,401,915 -0.37(-0.71%)
Apr 06, 2015 52.24 52.75 52.11 52.59 1,981,684 +0.16(+0.31%)
Apr 02, 2015 52.33 52.43 52.43 52.43 1,376,302 +0.16(+0.31%)
Apr 01, 2015 52.25 52.41 51.77 52.27 2,221,956 -0.07(-0.14%)
Mar 31, 2015 52.35 52.48 52.18 52.34 1,709,592 -0.20(-0.39%)
Mar 30, 2015 52.13 52.68 52.13 52.54 1,699,453 +0.63(+1.21%)
Mar 27, 2015 51.70 51.97 51.43 51.91 1,560,095 +0.26(+0.51%)
Mar 26, 2015 51.74 51.87 51.41 51.65 3,138,832 -0.16(-0.32%)
Mar 25, 2015 53.02 53.02 51.76 51.82 1,523,237 -1.19(-2.24%)
Mar 24, 2015 53.00 53.11 52.86 53.00 1,604,322 +0.03(+0.05%)
Mar 23, 2015 52.92 53.16 52.90 52.98 2,060,621 +0.08(+0.15%)
Mar 20, 2015 52.58 52.97 52.45 52.90 2,469,979 +0.55(+1.06%)
Mar 19, 2015 52.11 52.36 52.00 52.34 1,627,737 +0.10(+0.19%)
Mar 18, 2015 51.72 52.40 51.48 52.25 2,181,062 +0.47(+0.91%)
Mar 17, 2015 51.58 51.83 51.41 51.77 1,403,676 +0.11(+0.21%)
Mar 16, 2015 51.71 51.81 51.57 51.66 2,442,429 +0.18(+0.34%)
Mar 13, 2015 51.68 51.68 50.86 51.49 1,712,091 -0.18(-0.35%)
Mar 12, 2015 51.08 51.73 51.08 51.67 1,754,472 +0.88(+1.73%)
Mar 11, 2015 50.51 50.79 50.31 50.79 1,895,726 +0.32(+0.64%)
Mar 10, 2015 50.73 50.73 50.29 50.46 1,824,680 -0.60(-1.18%)
Mar 09, 2015 50.84 51.16 50.84 51.06 1,348,031 +0.34(+0.66%)
Mar 06, 2015 51.18 51.37 50.65 50.73 1,546,195 -0.71(-1.38%)
Mar 05, 2015 51.42 51.51 51.13 51.44 1,729,870 +0.07(+0.13%)
Mar 04, 2015 51.45 51.69 51.17 51.37 1,243,394 -0.32(-0.62%)
Mar 03, 2015 51.91 51.91 51.49 51.69 1,285,946 -0.31(-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.