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 (%)
Jun 30, 2015 52.37 52.37 51.83 51.99 2,868,441 +0.08(+0.16%)
Jun 29, 2015 52.75 53.01 51.85 51.91 2,249,431 -1.23(-2.31%)
Jun 26, 2015 53.39 53.41 52.90 53.13 1,088,157 -0.08(-0.15%)
Jun 25, 2015 53.51 53.51 53.00 53.21 1,300,423 -0.07(-0.13%)
Jun 24, 2015 53.65 53.72 53.20 53.28 1,107,438 -0.36(-0.68%)
Jun 23, 2015 53.53 53.69 53.40 53.65 1,343,057 +0.14(+0.26%)
Jun 22, 2015 53.50 53.60 53.38 53.51 1,175,334 +0.29(+0.55%)
Jun 19, 2015 53.24 53.38 53.03 53.21 1,733,870 +0.01(+0.02%)
Jun 18, 2015 52.79 53.35 52.79 53.20 1,123,017 +0.61(+1.15%)
Jun 17, 2015 52.80 52.94 52.50 52.59 1,338,013 -0.14(-0.26%)
Jun 16, 2015 52.25 52.81 52.25 52.73 1,128,815 +0.39(+0.74%)
Jun 15, 2015 52.20 52.49 51.75 52.34 1,473,088 -0.13(-0.25%)
Jun 12, 2015 52.43 52.57 52.30 52.48 1,337,386 -0.10(-0.18%)
Jun 11, 2015 52.59 52.71 52.43 52.57 1,575,170 +0.04(+0.08%)
Jun 10, 2015 52.02 52.76 51.97 52.53 1,982,305 +0.73(+1.42%)
Jun 09, 2015 51.90 52.01 51.53 51.80 1,228,975 -0.14(-0.26%)
Jun 08, 2015 52.09 52.24 51.87 51.94 1,656,377 -0.24(-0.46%)
Jun 05, 2015 51.71 52.19 51.38 52.17 1,789,844 +0.33(+0.63%)
Jun 04, 2015 52.13 52.26 51.71 51.85 1,108,631 -0.48(-0.92%)
Jun 03, 2015 51.97 52.42 51.81 52.33 1,020,592 +0.53(+1.03%)
Jun 02, 2015 51.50 52.12 51.38 51.79 1,325,597 +0.14(+0.27%)
Jun 01, 2015 51.87 51.89 51.14 51.65 1,535,148 +0.21(+0.40%)
May 29, 2015 51.78 51.85 51.25 51.45 2,559,326 -0.41(-0.80%)
May 28, 2015 51.75 51.87 51.50 51.86 1,229,298 +0.03(+0.05%)
May 27, 2015 51.32 51.89 51.11 51.83 1,747,623 +0.58(+1.14%)
May 26, 2015 51.60 51.73 51.02 51.25 1,179,662 -0.60(-1.16%)
May 22, 2015 52.03 51.85 51.85 51.85 1,657,511 -0.25(-0.47%)
May 21, 2015 52.12 52.30 51.94 52.10 993,995 -0.03(-0.06%)
May 20, 2015 52.19 52.28 51.88 52.13 1,316,126 +0.04(+0.07%)
May 19, 2015 52.09 52.16 51.86 52.09 2,294,442 -0.02(-0.05%)
May 18, 2015 51.56 52.18 51.40 52.12 1,558,568 +0.49(+0.95%)
May 15, 2015 51.61 51.67 51.35 51.63 1,681,284 -0.07(-0.13%)
May 14, 2015 51.39 51.71 51.20 51.69 923,183 +0.58(+1.14%)
May 13, 2015 51.22 51.37 50.93 51.11 1,163,043 -0.03(-0.06%)
May 12, 2015 51.13 51.30 50.48 51.14 1,080,584 -0.14(-0.27%)
May 11, 2015 51.28 51.66 51.15 51.28 1,373,788 +0.04(+0.07%)
May 08, 2015 51.43 51.50 51.17 51.25 1,025,283 +0.32(+0.63%)
May 07, 2015 50.71 51.17 50.53 50.93 1,725,479 +0.22(+0.43%)
May 06, 2015 50.73 50.80 50.33 50.71 1,526,291 +0.10(+0.20%)
May 05, 2015 51.14 51.24 50.41 50.61 1,246,042 -0.54(-1.05%)
May 04, 2015 51.07 51.49 50.98 51.14 1,566,356 +0.13(+0.26%)
May 01, 2015 50.88 51.08 50.63 51.01 1,351,107 +0.30(+0.60%)
Apr 30, 2015 51.43 51.50 50.51 50.71 1,889,706 -0.97(-1.88%)
Apr 29, 2015 52.03 52.14 51.63 51.68 2,166,517 -0.57(-1.09%)
Apr 28, 2015 51.93 52.33 51.55 52.25 2,219,931 +0.34(+0.66%)
Apr 27, 2015 52.42 52.77 51.72 51.91 1,928,698 -0.38(-0.73%)
Apr 24, 2015 52.43 52.48 52.19 52.29 1,363,337 -0.11(-0.20%)
Apr 23, 2015 51.99 52.48 51.95 52.40 1,527,766 +0.32(+0.62%)
Apr 22, 2015 51.98 52.14 51.56 52.08 1,604,254 +0.10(+0.19%)
Apr 21, 2015 52.12 52.33 51.95 51.98 1,677,065 -0.14(-0.27%)
Apr 20, 2015 51.80 52.27 51.78 52.12 2,352,425 +0.58(+1.13%)
Apr 17, 2015 51.99 52.10 51.35 51.54 2,552,358 -0.83(-1.58%)
Apr 16, 2015 52.42 52.52 52.31 52.37 2,113,519 -0.14(-0.26%)
Apr 15, 2015 52.33 52.71 52.20 52.50 1,893,295 +0.37(+0.71%)
Apr 14, 2015 52.16 52.27 51.78 52.13 1,952,230 +0.00(+0.00%)
Apr 13, 2015 52.12 52.40 52.09 52.13 1,793,510 -0.01(-0.02%)
Apr 10, 2015 52.09 52.19 52.00 52.14 1,739,384 +0.24(+0.46%)
Apr 09, 2015 52.10 52.23 51.44 51.90 1,488,974 -0.22(-0.42%)
Apr 08, 2015 51.80 52.24 51.80 52.12 1,016,378 +0.34(+0.65%)
Apr 07, 2015 52.10 52.18 51.77 51.79 2,422,009 -0.37(-0.71%)
Apr 06, 2015 51.81 52.31 51.68 52.16 1,998,262 +0.16(+0.31%)
Apr 02, 2015 51.89 51.99 51.99 51.99 1,387,816 +0.16(+0.31%)
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.