Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 47.87 48.02 48.02 48.02 1,190,562 +0.25(+0.53%)
Aug 28, 2014 47.89 47.92 47.63 47.76 618,835 -0.26(-0.53%)
Aug 27, 2014 48.15 48.19 47.97 48.02 864,709 -0.12(-0.24%)
Aug 26, 2014 47.82 48.19 47.80 48.14 1,382,523 +0.34(+0.71%)
Aug 25, 2014 47.96 48.07 47.62 47.80 1,389,221 +0.06(+0.12%)
Aug 22, 2014 47.68 47.90 47.49 47.74 1,927,036 -0.00(-0.01%)
Aug 21, 2014 47.52 47.83 47.19 47.75 981,821 +0.17(+0.35%)
Aug 20, 2014 47.60 47.66 47.35 47.58 948,269 -0.25(-0.53%)
Aug 19, 2014 47.68 47.94 47.66 47.83 1,043,783 +0.18(+0.37%)
Aug 18, 2014 47.35 47.68 47.29 47.66 1,548,225 +0.65(+1.39%)
Aug 15, 2014 47.37 47.39 46.53 47.00 2,059,227 -0.03(-0.06%)
Aug 14, 2014 46.99 47.09 46.91 47.03 965,399 +0.08(+0.17%)
Aug 13, 2014 46.84 47.12 46.76 46.95 533,719 +0.25(+0.54%)
Aug 12, 2014 46.87 47.06 46.50 46.70 2,472,134 -0.30(-0.64%)
Aug 11, 2014 46.79 47.35 46.71 47.00 814,131 +0.40(+0.85%)
Aug 08, 2014 46.22 46.66 46.13 46.60 887,840 +0.43(+0.92%)
Aug 07, 2014 46.62 46.69 46.02 46.18 1,453,222 -0.24(-0.52%)
Aug 06, 2014 46.01 46.66 45.99 46.42 907,043 +0.14(+0.30%)
Aug 05, 2014 46.14 46.64 45.99 46.28 1,465,001 -0.07(-0.14%)
Aug 04, 2014 45.87 46.41 45.61 46.35 2,577,283 +0.39(+0.84%)
Aug 01, 2014 46.10 46.30 45.65 45.96 1,829,187 -0.10(-0.22%)
Jul 31, 2014 46.75 46.76 46.06 46.06 1,782,028 -1.06(-2.25%)
Jul 30, 2014 47.35 47.38 46.98 47.12 1,102,658 +0.06(+0.13%)
Jul 29, 2014 47.10 47.36 46.95 47.06 789,423 +0.10(+0.22%)
Jul 28, 2014 47.11 47.22 46.63 46.95 1,031,078 -0.19(-0.40%)
Jul 25, 2014 47.27 47.27 46.97 47.14 761,364 -0.42(-0.88%)
Jul 24, 2014 47.58 47.92 47.40 47.56 1,359,471 -0.00(-0.01%)
Jul 23, 2014 47.63 47.76 47.41 47.56 934,309 -0.04(-0.09%)
Jul 22, 2014 47.46 47.81 47.39 47.61 1,027,800 +0.40(+0.86%)
Jul 21, 2014 47.12 47.29 46.92 47.20 1,032,298 -0.20(-0.42%)
Jul 18, 2014 46.81 47.50 46.73 47.40 860,551 +0.67(+1.43%)
Jul 17, 2014 47.07 47.36 46.66 46.73 1,535,913 -0.65(-1.37%)
Jul 16, 2014 47.72 47.72 47.22 47.38 975,500 -0.10(-0.20%)
Jul 15, 2014 47.85 47.97 47.23 47.48 1,358,983 -0.39(-0.82%)
Jul 14, 2014 48.08 48.19 47.77 47.87 774,364 +0.24(+0.51%)
Jul 11, 2014 47.74 47.80 47.42 47.62 1,613,362 -0.16(-0.34%)
Jul 10, 2014 47.34 48.06 47.29 47.79 1,508,923 -0.52(-1.07%)
Jul 09, 2014 48.44 48.53 48.16 48.30 1,184,485 +0.02(+0.04%)
Jul 08, 2014 48.63 48.69 47.99 48.28 2,076,293 -0.45(-0.92%)
Jul 07, 2014 49.27 49.37 48.69 48.73 1,481,816 -0.70(-1.43%)
Jul 03, 2014 48.26 49.43 49.43 49.43 1,359,953 +0.35(+0.72%)
Jul 02, 2014 49.29 49.44 49.01 49.08 905,825 -0.27(-0.54%)
Jul 01, 2014 48.83 49.72 48.83 49.35 1,166,425 +0.58(+1.19%)
Jun 30, 2014 48.37 48.78 48.31 48.77 1,975,047 +0.17(+0.36%)
Jun 27, 2014 48.09 48.63 48.03 48.59 1,613,499 +0.38(+0.79%)
Jun 26, 2014 48.42 48.42 47.91 48.22 940,756 -0.15(-0.31%)
Jun 25, 2014 47.76 48.39 47.69 48.36 2,055,419 +0.36(+0.74%)
Jun 24, 2014 48.37 48.77 47.99 48.01 1,414,887 -0.39(-0.81%)
Jun 23, 2014 48.63 48.77 48.29 48.40 1,976,196 -0.09(-0.18%)
Jun 20, 2014 48.39 48.52 48.25 48.49 1,012,565 +0.13(+0.27%)
Jun 19, 2014 48.47 48.48 48.08 48.36 1,150,831 +0.03(+0.07%)
Jun 18, 2014 47.99 48.33 47.81 48.32 1,163,194 +0.29(+0.61%)
Jun 17, 2014 47.62 48.19 47.55 48.03 4,606,249 +0.35(+0.74%)
Jun 16, 2014 47.56 47.71 47.34 47.68 643,662 +0.06(+0.12%)
Jun 13, 2014 47.59 47.74 47.28 47.62 2,022,122 +0.11(+0.24%)
Jun 12, 2014 47.79 47.79 47.32 47.51 949,851 -0.30(-0.63%)
Jun 11, 2014 47.84 47.94 47.55 47.81 3,866,257 -0.23(-0.48%)
Jun 10, 2014 48.18 48.20 47.80 48.04 1,199,908 +0.16(+0.34%)
Jun 06, 2014 47.64 47.95 47.60 47.88 2,593,551 +0.44(+0.93%)
Jun 05, 2014 46.63 47.51 46.34 47.44 1,689,529 +0.91(+1.96%)
Jun 04, 2014 46.14 46.57 46.01 46.53 909,454 +0.21(+0.45%)
Jun 03, 2014 46.23 46.48 45.98 46.32 1,337,392 -0.11(-0.23%)
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.