Skip to main content

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

118.05 +2.19 (+1.89%)
Streaming Delayed Price Updated: 1:18 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 51.87 51.94 50.94 51.14 1,873,677 -0.98(-1.88%)
Apr 29, 2015 52.47 52.59 52.07 52.12 2,148,140 -0.58(-1.09%)
Apr 28, 2015 52.37 52.77 51.99 52.70 2,201,100 +0.35(+0.66%)
Apr 27, 2015 52.87 53.22 52.16 52.35 1,912,338 -0.39(-0.73%)
Apr 24, 2015 52.88 52.92 52.64 52.74 1,351,772 -0.11(-0.20%)
Apr 23, 2015 52.43 52.93 52.39 52.85 1,514,807 +0.32(+0.62%)
Apr 22, 2015 52.42 52.59 52.00 52.52 1,590,647 +0.10(+0.19%)
Apr 21, 2015 52.57 52.77 52.39 52.42 1,662,840 -0.14(-0.27%)
Apr 20, 2015 52.25 52.72 52.22 52.57 2,332,471 +0.59(+1.13%)
Apr 17, 2015 52.43 52.54 51.79 51.98 2,530,709 -0.83(-1.58%)
Apr 16, 2015 52.87 52.97 52.76 52.81 2,095,592 -0.14(-0.26%)
Apr 15, 2015 52.77 53.16 52.65 52.95 1,877,235 +0.37(+0.71%)
Apr 14, 2015 52.61 52.72 52.22 52.58 1,935,670 +0.00(+0.00%)
Apr 13, 2015 52.56 52.85 52.54 52.58 1,778,296 -0.01(-0.02%)
Apr 10, 2015 52.54 52.64 52.45 52.59 1,724,630 +0.24(+0.46%)
Apr 09, 2015 52.54 52.67 51.88 52.35 1,476,344 -0.22(-0.42%)
Apr 08, 2015 52.24 52.69 52.24 52.57 1,007,757 +0.34(+0.65%)
Apr 07, 2015 52.55 52.62 52.21 52.23 2,401,465 -0.37(-0.71%)
Apr 06, 2015 52.25 52.76 52.12 52.60 1,981,312 +0.16(+0.31%)
Apr 02, 2015 52.34 52.44 52.44 52.44 1,376,044 +0.16(+0.31%)
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.