Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 46.04 46.16 45.50 45.52 999,931 -0.55(-1.19%)
Sep 29, 2014 45.64 46.17 45.51 46.07 1,097,987 +0.00(+0.00%)
Sep 26, 2014 45.90 46.16 45.81 46.07 1,158,707 +0.27(+0.58%)
Sep 25, 2014 46.37 46.41 45.62 45.81 1,397,446 -0.69(-1.47%)
Sep 24, 2014 46.22 46.54 45.93 46.49 714,927 +0.37(+0.80%)
Sep 23, 2014 46.44 46.64 46.08 46.12 976,229 -0.47(-1.00%)
Sep 22, 2014 46.92 46.98 46.45 46.59 781,250 -0.50(-1.06%)
Sep 19, 2014 47.91 47.93 47.00 47.09 2,054,139 -0.59(-1.24%)
Sep 18, 2014 47.57 47.75 47.49 47.68 545,513 +0.29(+0.61%)
Sep 17, 2014 47.29 47.62 47.16 47.39 675,453 +0.13(+0.27%)
Sep 16, 2014 46.98 47.39 46.87 47.27 2,425,228 +0.15(+0.31%)
Sep 15, 2014 47.60 47.60 47.03 47.12 888,094 -0.48(-1.01%)
Sep 12, 2014 48.00 48.03 47.39 47.60 1,423,227 -0.46(-0.95%)
Sep 11, 2014 47.53 48.14 47.46 48.06 665,415 +0.33(+0.69%)
Sep 10, 2014 47.58 47.79 47.37 47.73 593,554 +0.14(+0.30%)
Sep 09, 2014 48.08 48.08 47.54 47.58 1,639,756 -0.57(-1.17%)
Sep 08, 2014 48.05 48.26 47.89 48.15 622,643 +0.04(+0.09%)
Sep 05, 2014 47.95 48.10 47.66 48.10 579,483 +0.12(+0.25%)
Sep 04, 2014 48.20 48.55 47.88 47.98 622,207 -0.13(-0.26%)
Sep 03, 2014 48.54 48.57 48.02 48.11 1,908,605 -0.19(-0.40%)
Sep 02, 2014 48.21 48.42 48.03 48.30 1,374,508 +0.27(+0.57%)
Aug 29, 2014 47.88 48.03 48.03 48.03 1,190,339 +0.25(+0.53%)
Aug 28, 2014 47.90 47.93 47.64 47.77 618,719 -0.26(-0.53%)
Aug 27, 2014 48.16 48.20 47.98 48.03 864,547 -0.12(-0.24%)
Aug 26, 2014 47.83 48.20 47.81 48.15 1,382,264 +0.34(+0.71%)
Aug 25, 2014 47.97 48.08 47.63 47.81 1,388,960 +0.06(+0.12%)
Aug 22, 2014 47.69 47.91 47.50 47.75 1,926,674 -0.00(-0.01%)
Aug 21, 2014 47.52 47.84 47.19 47.76 981,636 +0.17(+0.35%)
Aug 20, 2014 47.61 47.67 47.36 47.59 948,091 -0.25(-0.53%)
Aug 19, 2014 47.69 47.95 47.67 47.84 1,043,587 +0.18(+0.37%)
Aug 18, 2014 47.36 47.69 47.30 47.66 1,547,935 +0.65(+1.39%)
Aug 15, 2014 47.38 47.40 46.54 47.01 2,058,841 -0.03(-0.06%)
Aug 14, 2014 47.00 47.10 46.92 47.04 965,218 +0.08(+0.17%)
Aug 13, 2014 46.85 47.12 46.77 46.96 533,618 +0.25(+0.54%)
Aug 12, 2014 46.88 47.07 46.51 46.71 2,471,670 -0.30(-0.64%)
Aug 11, 2014 46.80 47.36 46.72 47.01 813,978 +0.40(+0.85%)
Aug 08, 2014 46.23 46.67 46.14 46.61 887,673 +0.43(+0.92%)
Aug 07, 2014 46.63 46.70 46.03 46.18 1,452,949 -0.24(-0.52%)
Aug 06, 2014 46.02 46.67 46.00 46.43 906,873 +0.14(+0.30%)
Aug 05, 2014 46.15 46.65 46.00 46.29 1,464,726 -0.07(-0.14%)
Aug 04, 2014 45.88 46.42 45.62 46.35 2,576,799 +0.39(+0.84%)
Aug 01, 2014 46.11 46.31 45.66 45.97 1,828,843 -0.10(-0.22%)
Jul 31, 2014 46.75 46.77 46.07 46.07 1,781,694 -1.06(-2.25%)
Jul 30, 2014 47.36 47.39 46.99 47.13 1,102,451 +0.06(+0.13%)
Jul 29, 2014 47.11 47.37 46.96 47.07 789,275 +0.10(+0.22%)
Jul 28, 2014 47.12 47.23 46.64 46.96 1,030,884 -0.19(-0.40%)
Jul 25, 2014 47.28 47.28 46.98 47.15 761,221 -0.42(-0.88%)
Jul 24, 2014 47.59 47.93 47.41 47.57 1,359,215 -0.00(-0.01%)
Jul 23, 2014 47.64 47.76 47.42 47.57 934,133 -0.04(-0.09%)
Jul 22, 2014 47.47 47.82 47.39 47.62 1,027,607 +0.40(+0.86%)
Jul 21, 2014 47.13 47.29 46.92 47.21 1,032,104 -0.20(-0.42%)
Jul 18, 2014 46.82 47.51 46.74 47.41 860,390 +0.67(+1.43%)
Jul 17, 2014 47.08 47.37 46.67 46.74 1,535,624 -0.65(-1.37%)
Jul 16, 2014 47.73 47.73 47.22 47.39 975,317 -0.10(-0.20%)
Jul 15, 2014 47.86 47.98 47.24 47.49 1,358,728 -0.39(-0.82%)
Jul 14, 2014 48.09 48.20 47.78 47.88 774,219 +0.24(+0.51%)
Jul 11, 2014 47.75 47.81 47.43 47.63 1,613,059 -0.16(-0.34%)
Jul 10, 2014 47.35 48.07 47.29 47.79 1,508,640 -0.52(-1.07%)
Jul 09, 2014 48.45 48.54 48.17 48.31 1,184,263 +0.02(+0.05%)
Jul 08, 2014 48.64 48.70 48.00 48.29 2,075,903 -0.45(-0.92%)
Jul 07, 2014 49.28 49.38 48.70 48.74 1,481,538 -0.71(-1.43%)
Jul 03, 2014 48.27 49.44 49.44 49.44 1,359,698 +0.35(+0.72%)
Jul 02, 2014 49.30 49.45 49.02 49.09 905,655 -0.27(-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.