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 (%)
Sep 30, 2015 47.19 47.48 46.94 47.40 1,976,904 +0.58(+1.24%)
Sep 29, 2015 47.07 47.30 46.60 46.82 3,453,062 -0.21(-0.44%)
Sep 28, 2015 48.16 48.35 46.94 47.03 2,165,874 -1.30(-2.69%)
Sep 25, 2015 48.82 48.82 48.10 48.33 1,913,008 -0.13(-0.27%)
Sep 24, 2015 48.21 48.53 47.90 48.46 2,607,857 -0.05(-0.11%)
Sep 23, 2015 48.61 48.84 48.29 48.51 2,052,102 -0.05(-0.10%)
Sep 22, 2015 48.77 48.97 48.32 48.56 2,451,099 -0.67(-1.37%)
Sep 21, 2015 49.36 49.83 49.09 49.24 1,291,429 +0.19(+0.39%)
Sep 18, 2015 49.28 49.60 48.94 49.04 1,217,896 -0.83(-1.66%)
Sep 17, 2015 49.82 50.53 49.70 49.87 981,350 +0.04(+0.08%)
Sep 16, 2015 49.40 49.85 49.32 49.83 860,702 +0.52(+1.04%)
Sep 15, 2015 48.89 49.44 48.82 49.32 1,133,834 +0.54(+1.10%)
Sep 14, 2015 49.06 49.07 48.70 48.78 716,181 -0.19(-0.38%)
Sep 11, 2015 48.64 48.97 48.40 48.96 1,706,552 +0.18(+0.36%)
Sep 10, 2015 48.69 49.15 48.59 48.79 1,904,716 +0.03(+0.06%)
Sep 09, 2015 49.52 49.63 48.70 48.76 2,388,199 -0.46(-0.94%)
Sep 08, 2015 48.92 49.29 48.75 49.22 4,062,210 +1.00(+2.08%)
Sep 04, 2015 48.18 48.21 48.21 48.21 1,684,133 -0.41(-0.85%)
Sep 03, 2015 48.68 49.13 48.56 48.63 1,733,053 +0.08(+0.17%)
Sep 02, 2015 48.35 48.56 47.89 48.54 1,261,381 +0.66(+1.38%)
Sep 01, 2015 48.73 48.75 47.70 47.88 2,382,513 -1.34(-2.72%)
Aug 31, 2015 49.16 49.44 48.98 49.22 5,091,317 -0.04(-0.07%)
Aug 28, 2015 48.84 49.33 48.76 49.25 2,084,008 +0.36(+0.74%)
Aug 27, 2015 48.54 49.15 47.98 48.89 2,649,153 +0.78(+1.62%)
Aug 26, 2015 47.41 48.15 46.95 48.11 6,945,243 +1.17(+2.50%)
Aug 25, 2015 47.94 49.02 46.94 46.94 3,080,130 -0.53(-1.12%)
Aug 24, 2015 47.60 48.99 34.43 47.47 5,635,371 -1.92(-3.88%)
Aug 21, 2015 49.57 50.06 49.16 49.39 3,365,856 -0.64(-1.29%)
Aug 20, 2015 50.75 50.77 50.04 50.04 2,726,054 -1.09(-2.13%)
Aug 19, 2015 51.42 51.54 50.87 51.12 1,774,279 -0.50(-0.97%)
Aug 18, 2015 51.92 51.92 51.55 51.62 1,517,476 -0.31(-0.59%)
Aug 17, 2015 51.40 51.98 51.17 51.93 1,052,696 +0.38(+0.74%)
Aug 14, 2015 51.11 51.57 50.99 51.55 1,967,598 +0.46(+0.90%)
Aug 13, 2015 51.17 51.45 50.93 51.09 2,589,633 -0.08(-0.16%)
Aug 12, 2015 51.05 51.28 50.46 51.17 1,659,178 -0.17(-0.34%)
Aug 11, 2015 51.34 51.60 51.13 51.35 2,722,584 -0.36(-0.69%)
Aug 10, 2015 51.34 51.79 51.33 51.70 1,225,593 +0.56(+1.10%)
Aug 07, 2015 51.21 51.32 50.84 51.14 1,336,536 -0.26(-0.51%)
Aug 06, 2015 51.95 52.00 51.05 51.40 1,581,990 -0.44(-0.85%)
Aug 05, 2015 51.92 52.37 51.69 51.84 1,746,708 +0.21(+0.40%)
Aug 04, 2015 51.73 51.99 51.51 51.63 1,546,281 -0.00(-0.01%)
Aug 03, 2015 51.93 52.04 51.29 51.63 2,524,391 -0.28(-0.54%)
Jul 31, 2015 51.72 52.21 51.65 51.91 3,631,030 +0.26(+0.50%)
Jul 30, 2015 51.33 51.71 51.19 51.66 1,121,708 +0.21(+0.41%)
Jul 29, 2015 51.15 51.59 50.99 51.44 2,707,603 +0.28(+0.54%)
Jul 28, 2015 50.90 51.26 50.27 51.17 2,761,595 +0.39(+0.76%)
Jul 27, 2015 50.84 51.08 50.64 50.78 2,474,599 -0.32(-0.63%)
Jul 24, 2015 51.74 51.88 51.03 51.11 1,974,849 -0.67(-1.30%)
Jul 23, 2015 52.54 52.57 51.70 51.78 1,667,325 -0.64(-1.23%)
Jul 22, 2015 52.18 52.48 52.06 52.42 2,365,586 +0.13(+0.25%)
Jul 21, 2015 52.46 52.78 52.12 52.30 2,032,768 -0.14(-0.27%)
Jul 20, 2015 52.75 52.75 52.31 52.44 2,345,160 -0.26(-0.50%)
Jul 17, 2015 53.06 53.06 52.56 52.70 1,187,913 -0.32(-0.59%)
Jul 16, 2015 53.02 53.20 52.86 53.02 1,047,733 +0.35(+0.67%)
Jul 15, 2015 53.04 53.06 52.58 52.66 1,010,529 -0.37(-0.70%)
Jul 14, 2015 52.72 53.09 52.72 53.03 1,673,083 +0.24(+0.45%)
Jul 13, 2015 52.57 52.92 52.57 52.80 1,125,189 +0.42(+0.80%)
Jul 10, 2015 52.27 52.44 52.04 52.38 965,488 +0.70(+1.36%)
Jul 09, 2015 52.08 52.16 51.61 51.68 2,274,120 +0.12(+0.22%)
Jul 08, 2015 51.80 52.06 51.25 51.56 1,932,415 -0.69(-1.32%)
Jul 07, 2015 52.28 52.30 51.33 52.25 1,860,317 +0.08(+0.14%)
Jul 06, 2015 51.88 52.47 51.83 52.18 1,337,328 -0.08(-0.16%)
Jul 02, 2015 52.64 52.26 52.26 52.26 2,613,907 -0.34(-0.65%)
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.