Skip to main content

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

118.12 +2.26 (+1.95%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 47.19 47.48 46.95 47.41 1,976,533 +0.58(+1.24%)
Sep 29, 2015 47.08 47.31 46.61 46.83 3,452,414 -0.21(-0.44%)
Sep 28, 2015 48.16 48.36 46.95 47.04 2,165,468 -1.30(-2.69%)
Sep 25, 2015 48.83 48.83 48.11 48.34 1,912,649 -0.13(-0.27%)
Sep 24, 2015 48.22 48.54 47.91 48.47 2,607,367 -0.05(-0.11%)
Sep 23, 2015 48.61 48.85 48.30 48.52 2,051,717 -0.05(-0.10%)
Sep 22, 2015 48.77 48.98 48.33 48.57 2,450,639 -0.68(-1.37%)
Sep 21, 2015 49.37 49.84 49.10 49.25 1,291,187 +0.19(+0.39%)
Sep 18, 2015 49.29 49.61 48.95 49.05 1,217,668 -0.83(-1.66%)
Sep 17, 2015 49.83 50.54 49.71 49.88 981,166 +0.04(+0.08%)
Sep 16, 2015 49.41 49.86 49.33 49.84 860,541 +0.52(+1.04%)
Sep 15, 2015 48.90 49.45 48.83 49.33 1,133,621 +0.54(+1.10%)
Sep 14, 2015 49.07 49.08 48.71 48.79 716,046 -0.19(-0.38%)
Sep 11, 2015 48.65 48.98 48.41 48.97 1,706,231 +0.18(+0.36%)
Sep 10, 2015 48.70 49.16 48.60 48.80 1,904,358 +0.03(+0.06%)
Sep 09, 2015 49.53 49.64 48.71 48.77 2,387,751 -0.46(-0.94%)
Sep 08, 2015 48.93 49.30 48.76 49.23 4,061,448 +1.00(+2.08%)
Sep 04, 2015 48.19 48.22 48.22 48.22 1,683,816 -0.41(-0.85%)
Sep 03, 2015 48.69 49.14 48.57 48.64 1,732,728 +0.08(+0.17%)
Sep 02, 2015 48.36 48.57 47.89 48.55 1,261,144 +0.66(+1.38%)
Sep 01, 2015 48.74 48.76 47.71 47.89 2,382,066 -1.34(-2.72%)
Aug 31, 2015 49.17 49.45 48.99 49.23 5,090,361 -0.04(-0.07%)
Aug 28, 2015 48.85 49.34 48.77 49.26 2,083,617 +0.36(+0.74%)
Aug 27, 2015 48.55 49.16 47.99 48.90 2,648,656 +0.78(+1.62%)
Aug 26, 2015 47.42 48.16 46.96 48.12 6,943,940 +1.17(+2.50%)
Aug 25, 2015 47.95 49.03 46.95 46.95 3,079,552 -0.53(-1.12%)
Aug 24, 2015 47.61 49.00 34.44 47.48 5,634,314 -1.92(-3.88%)
Aug 21, 2015 49.58 50.07 49.17 49.40 3,365,224 -0.64(-1.29%)
Aug 20, 2015 50.76 50.78 50.04 50.04 2,725,543 -1.09(-2.13%)
Aug 19, 2015 51.43 51.55 50.88 51.13 1,773,946 -0.50(-0.97%)
Aug 18, 2015 51.93 51.93 51.56 51.63 1,517,191 -0.31(-0.59%)
Aug 17, 2015 51.41 51.99 51.18 51.94 1,052,499 +0.38(+0.74%)
Aug 14, 2015 51.12 51.58 51.00 51.56 1,967,229 +0.46(+0.90%)
Aug 13, 2015 51.18 51.46 50.94 51.10 2,589,147 -0.08(-0.16%)
Aug 12, 2015 51.06 51.29 50.47 51.18 1,658,867 -0.17(-0.34%)
Aug 11, 2015 51.35 51.61 51.14 51.35 2,722,073 -0.36(-0.69%)
Aug 10, 2015 51.35 51.80 51.34 51.71 1,225,363 +0.56(+1.10%)
Aug 07, 2015 51.22 51.33 50.85 51.15 1,336,285 -0.26(-0.51%)
Aug 06, 2015 51.96 52.01 51.06 51.41 1,581,693 -0.44(-0.85%)
Aug 05, 2015 51.93 52.38 51.70 51.85 1,746,380 +0.21(+0.40%)
Aug 04, 2015 51.74 52.00 51.52 51.64 1,545,991 -0.00(-0.01%)
Aug 03, 2015 51.94 52.05 51.30 51.64 2,523,917 -0.28(-0.54%)
Jul 31, 2015 51.73 52.22 51.66 51.92 3,630,349 +0.26(+0.50%)
Jul 30, 2015 51.34 51.72 51.20 51.67 1,121,497 +0.21(+0.41%)
Jul 29, 2015 51.16 51.59 51.00 51.45 2,707,095 +0.28(+0.54%)
Jul 28, 2015 50.91 51.27 50.28 51.18 2,761,077 +0.39(+0.76%)
Jul 27, 2015 50.85 51.09 50.65 50.79 2,474,134 -0.32(-0.63%)
Jul 24, 2015 51.75 51.89 51.04 51.12 1,974,478 -0.68(-1.30%)
Jul 23, 2015 52.55 52.58 51.71 51.79 1,667,012 -0.64(-1.23%)
Jul 22, 2015 52.19 52.49 52.07 52.43 2,365,142 +0.13(+0.25%)
Jul 21, 2015 52.47 52.79 52.13 52.31 2,032,386 -0.14(-0.27%)
Jul 20, 2015 52.76 52.76 52.32 52.45 2,344,720 -0.26(-0.50%)
Jul 17, 2015 53.07 53.07 52.57 52.71 1,187,690 -0.32(-0.59%)
Jul 16, 2015 53.03 53.21 52.87 53.02 1,047,537 +0.35(+0.67%)
Jul 15, 2015 53.05 53.07 52.59 52.67 1,010,339 -0.37(-0.69%)
Jul 14, 2015 52.73 53.10 52.73 53.04 1,672,769 +0.24(+0.45%)
Jul 13, 2015 52.58 52.93 52.58 52.81 1,124,978 +0.42(+0.80%)
Jul 10, 2015 52.28 52.45 52.05 52.39 965,307 +0.70(+1.36%)
Jul 09, 2015 52.09 52.17 51.62 51.69 2,273,693 +0.12(+0.22%)
Jul 08, 2015 51.81 52.07 51.26 51.57 1,932,053 -0.69(-1.32%)
Jul 07, 2015 52.29 52.31 51.34 52.26 1,859,968 +0.08(+0.14%)
Jul 06, 2015 51.89 52.48 51.84 52.19 1,337,077 -0.08(-0.16%)
Jul 02, 2015 52.65 52.27 52.27 52.27 2,613,417 -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.