Skip to main content

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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 55.55 55.62 55.04 55.35 1,673,879 -0.28(-0.51%)
Aug 30, 2016 55.59 55.72 55.39 55.64 1,294,367 +0.05(+0.09%)
Aug 29, 2016 55.36 55.73 55.27 55.59 1,248,640 +0.33(+0.59%)
Aug 26, 2016 55.48 55.85 54.94 55.26 1,621,854 -0.18(-0.32%)
Aug 25, 2016 55.11 55.54 55.06 55.44 2,137,816 +0.16(+0.29%)
Aug 24, 2016 55.52 55.61 55.15 55.28 2,544,351 -0.27(-0.49%)
Aug 23, 2016 55.37 55.73 55.34 55.55 3,751,037 +0.38(+0.68%)
Aug 22, 2016 54.92 55.23 54.73 55.18 1,711,149 +0.15(+0.28%)
Aug 19, 2016 54.99 55.07 54.75 55.02 1,283,205 -0.02(-0.03%)
Aug 18, 2016 54.71 55.06 54.67 55.04 1,712,255 +0.39(+0.71%)
Aug 17, 2016 54.74 54.89 54.42 54.65 8,706,156 -0.18(-0.33%)
Aug 16, 2016 55.10 55.12 54.77 54.83 3,588,483 -0.38(-0.70%)
Aug 15, 2016 54.82 55.28 54.78 55.22 1,365,475 +0.53(+0.97%)
Aug 12, 2016 54.63 54.82 54.43 54.69 1,645,667 -0.07(-0.13%)
Aug 11, 2016 54.73 54.90 54.56 54.76 1,543,863 +0.26(+0.48%)
Aug 10, 2016 54.85 54.91 54.30 54.50 1,902,565 -0.31(-0.56%)
Aug 09, 2016 54.80 54.95 54.72 54.80 1,390,152 +0.02(+0.03%)
Aug 08, 2016 54.88 55.04 54.68 54.79 1,953,251 -0.07(-0.13%)
Aug 05, 2016 54.44 54.97 54.36 54.86 1,710,418 +0.75(+1.38%)
Aug 04, 2016 54.11 54.39 54.02 54.11 1,639,706 +0.01(+0.02%)
Aug 03, 2016 53.71 54.10 53.53 54.10 1,936,361 +0.28(+0.52%)
Aug 02, 2016 54.61 54.63 53.68 53.82 3,090,707 -0.81(-1.48%)
Aug 01, 2016 54.64 54.84 54.29 54.63 3,943,564 +0.04(+0.07%)
Jul 29, 2016 54.52 54.90 54.18 54.59 1,657,635 +0.08(+0.14%)
Jul 28, 2016 54.64 54.70 54.43 54.51 1,288,569 -0.22(-0.40%)
Jul 27, 2016 54.73 54.85 54.39 54.73 1,992,579 +0.15(+0.27%)
Jul 26, 2016 54.29 54.62 54.18 54.59 2,849,307 +0.31(+0.57%)
Jul 25, 2016 54.34 54.45 54.14 54.28 1,279,041 -0.21(-0.39%)
Jul 22, 2016 54.12 54.58 53.97 54.49 2,303,894 +0.40(+0.74%)
Jul 21, 2016 54.38 54.54 53.96 54.09 1,567,655 -0.34(-0.63%)
Jul 20, 2016 54.20 54.57 53.97 54.43 1,614,061 +0.34(+0.63%)
Jul 19, 2016 54.33 54.44 54.01 54.09 1,571,389 -0.34(-0.62%)
Jul 18, 2016 54.36 54.68 54.26 54.43 2,958,115 +0.03(+0.05%)
Jul 15, 2016 54.54 54.59 54.25 54.40 4,243,167 +0.14(+0.26%)
Jul 14, 2016 54.60 54.70 54.25 54.26 1,863,344 +0.02(+0.03%)
Jul 13, 2016 54.52 54.58 54.05 54.24 3,248,009 -0.11(-0.20%)
Jul 12, 2016 53.96 54.62 53.88 54.35 3,220,060 +0.72(+1.34%)
Jul 11, 2016 53.34 53.71 53.24 53.63 2,280,917 +0.60(+1.13%)
Jul 08, 2016 52.30 53.10 51.77 53.03 1,678,477 +1.26(+2.44%)
Jul 07, 2016 51.82 52.16 51.49 51.77 1,657,519 +0.06(+0.12%)
Jul 06, 2016 51.15 51.78 51.05 51.71 1,588,440 +0.34(+0.67%)
Jul 05, 2016 51.91 52.03 51.06 51.36 1,870,894 -0.71(-1.36%)
Jul 01, 2016 51.99 52.07 52.07 52.07 1,805,915 +0.08(+0.15%)
Jun 30, 2016 51.05 51.99 50.84 51.99 2,947,622 +1.12(+2.21%)
Jun 29, 2016 50.36 50.98 50.34 50.87 2,156,133 +1.02(+2.04%)
Jun 28, 2016 49.61 50.10 49.57 49.86 2,075,405 +0.66(+1.34%)
Jun 27, 2016 50.19 50.28 48.98 49.20 4,201,712 -1.57(-3.08%)
Jun 24, 2016 50.74 51.46 50.44 50.76 2,841,305 -2.03(-3.84%)
Jun 23, 2016 52.27 52.79 52.21 52.79 1,230,556 +1.06(+2.04%)
Jun 22, 2016 52.05 52.28 51.69 51.73 1,156,878 -0.23(-0.45%)
Jun 21, 2016 52.08 52.13 51.64 51.97 1,154,444 -0.17(-0.32%)
Jun 20, 2016 52.18 52.62 52.13 52.13 994,280 +0.63(+1.22%)
Jun 17, 2016 51.70 51.88 51.32 51.50 1,219,629 -0.14(-0.27%)
Jun 16, 2016 51.38 51.68 50.93 51.64 1,162,635 -0.04(-0.07%)
Jun 15, 2016 51.87 52.21 51.65 51.68 1,839,125 -0.00(-0.01%)
Jun 14, 2016 51.58 51.93 51.36 51.68 2,218,162 -0.08(-0.16%)
Jun 13, 2016 52.16 52.37 51.66 51.76 782,971 -0.59(-1.12%)
Jun 10, 2016 52.54 52.72 52.17 52.35 1,602,198 -0.69(-1.31%)
Jun 09, 2016 53.13 53.18 52.79 53.04 1,146,305 -0.28(-0.52%)
Jun 08, 2016 52.91 53.42 52.89 53.32 966,028 +0.48(+0.91%)
Jun 07, 2016 52.71 53.05 52.60 52.84 1,308,856 +0.17(+0.32%)
Jun 06, 2016 52.17 52.82 52.12 52.67 1,093,652 +0.59(+1.14%)
Jun 03, 2016 52.26 52.26 51.66 52.07 1,028,291 -0.29(-0.56%)
Jun 02, 2016 51.96 52.37 51.88 52.37 949,728 +0.28(+0.54%)
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.