Skip to main content

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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 47.40 47.42 46.71 46.71 1,757,329 -1.08(-2.25%)
Jul 30, 2014 48.01 48.04 47.64 47.78 1,087,375 +0.06(+0.13%)
Jul 29, 2014 47.76 48.03 47.61 47.72 778,482 +0.11(+0.22%)
Jul 28, 2014 47.77 47.89 47.29 47.61 1,016,786 -0.19(-0.40%)
Jul 25, 2014 47.94 47.94 47.63 47.80 750,812 -0.42(-0.88%)
Jul 24, 2014 48.25 48.59 48.06 48.23 1,340,628 -0.00(-0.01%)
Jul 23, 2014 48.30 48.43 48.07 48.23 921,359 -0.04(-0.09%)
Jul 22, 2014 48.13 48.48 48.05 48.28 1,013,554 +0.41(+0.86%)
Jul 21, 2014 47.79 47.95 47.58 47.87 1,017,990 -0.20(-0.42%)
Jul 18, 2014 47.47 48.17 47.39 48.07 848,624 +0.68(+1.43%)
Jul 17, 2014 47.73 48.03 47.31 47.39 1,514,625 -0.66(-1.37%)
Jul 16, 2014 48.39 48.39 47.88 48.05 961,980 -0.10(-0.20%)
Jul 15, 2014 48.52 48.65 47.89 48.14 1,340,147 -0.40(-0.82%)
Jul 14, 2014 48.75 48.87 48.44 48.54 763,631 +0.25(+0.51%)
Jul 11, 2014 48.41 48.48 48.09 48.29 1,591,000 -0.16(-0.34%)
Jul 10, 2014 48.00 48.74 47.95 48.46 1,488,009 -0.52(-1.07%)
Jul 09, 2014 49.12 49.21 48.84 48.98 1,168,068 +0.02(+0.04%)
Jul 08, 2014 49.32 49.37 48.67 48.96 2,047,515 -0.45(-0.92%)
Jul 07, 2014 49.96 50.07 49.38 49.41 1,461,278 -0.71(-1.43%)
Jul 03, 2014 48.94 50.13 50.13 50.13 1,341,104 +0.36(+0.72%)
Jul 02, 2014 49.98 50.14 49.70 49.77 893,270 -0.27(-0.54%)
Jul 01, 2014 49.52 50.42 49.52 50.04 1,150,258 +0.59(+1.19%)
Jun 30, 2014 49.05 49.47 48.99 49.45 1,947,672 +0.18(+0.36%)
Jun 27, 2014 48.77 49.31 48.71 49.28 1,591,136 +0.38(+0.78%)
Jun 26, 2014 49.10 49.10 48.58 48.89 927,716 -0.15(-0.31%)
Jun 25, 2014 48.43 49.07 48.36 49.04 2,026,930 +0.36(+0.74%)
Jun 24, 2014 49.05 49.46 48.66 48.68 1,395,276 -0.47(-0.95%)
Jun 23, 2014 49.39 49.53 49.04 49.15 1,946,021 -0.09(-0.18%)
Jun 20, 2014 49.14 49.27 49.00 49.24 997,104 +0.13(+0.27%)
Jun 19, 2014 49.23 49.23 48.83 49.11 1,133,258 +0.04(+0.07%)
Jun 18, 2014 48.74 49.08 48.55 49.07 1,145,433 +0.30(+0.61%)
Jun 17, 2014 48.36 48.93 48.29 48.78 4,535,916 +0.36(+0.74%)
Jun 16, 2014 48.30 48.45 48.08 48.42 633,834 +0.06(+0.12%)
Jun 13, 2014 48.33 48.48 48.01 48.36 1,991,246 +0.11(+0.24%)
Jun 12, 2014 48.53 48.53 48.06 48.25 935,348 -0.30(-0.63%)
Jun 11, 2014 48.59 48.68 48.29 48.55 3,807,223 -0.23(-0.48%)
Jun 10, 2014 48.93 48.95 48.54 48.78 1,181,586 +0.16(+0.34%)
Jun 06, 2014 48.38 48.70 48.34 48.62 2,553,950 +0.45(+0.93%)
Jun 05, 2014 47.36 48.24 47.06 48.17 1,663,732 +0.93(+1.96%)
Jun 04, 2014 46.85 47.29 46.72 47.25 895,568 +0.21(+0.45%)
Jun 03, 2014 46.94 47.20 46.70 47.04 1,316,972 -0.11(-0.23%)
Jun 02, 2014 47.32 47.37 46.76 47.15 900,509 -0.13(-0.27%)
May 30, 2014 47.48 47.54 47.14 47.27 1,382,368 -0.21(-0.44%)
May 29, 2014 47.55 47.57 47.21 47.48 2,177,622 +0.11(+0.23%)
May 28, 2014 47.69 47.76 47.22 47.37 1,365,331 -0.30(-0.63%)
May 27, 2014 47.36 47.83 47.24 47.67 1,221,455 +0.59(+1.26%)
May 23, 2014 46.54 47.08 47.08 47.08 1,511,214 +0.37(+0.79%)
May 22, 2014 46.26 46.72 46.19 46.71 419,991 +0.52(+1.13%)
May 21, 2014 46.22 46.37 45.73 46.19 2,395,243 +0.20(+0.44%)
May 20, 2014 46.56 46.56 45.73 45.98 1,162,990 -0.65(-1.40%)
May 19, 2014 46.10 46.79 46.04 46.63 1,476,489 +0.38(+0.83%)
May 16, 2014 45.91 46.26 45.66 46.25 772,912 +0.36(+0.79%)
May 15, 2014 45.92 46.03 45.30 45.89 1,854,206 -0.26(-0.57%)
May 14, 2014 46.89 46.89 46.07 46.15 2,566,379 -0.84(-1.78%)
May 13, 2014 47.39 47.58 46.97 46.99 1,750,932 -0.52(-1.09%)
May 12, 2014 46.69 47.71 46.69 47.51 2,961,776 +0.99(+2.13%)
May 09, 2014 46.08 46.55 45.88 46.52 2,750,483 +0.36(+0.77%)
May 08, 2014 46.51 46.97 46.01 46.16 1,600,051 -0.36(-0.78%)
May 07, 2014 46.36 46.57 45.82 46.52 1,686,003 +0.19(+0.40%)
May 06, 2014 46.89 46.98 46.31 46.34 1,824,951 -0.78(-1.65%)
May 05, 2014 46.91 47.22 46.56 47.11 1,959,783 -0.08(-0.18%)
May 02, 2014 47.10 47.65 47.04 47.19 1,085,437 +0.11(+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.