Skip to main content

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

109.96 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 44.65 45.94 44.65 45.92 3,329,778 +1.41(+3.18%)
Jan 28, 2016 44.77 44.95 44.36 44.51 2,629,995 +0.11(+0.25%)
Jan 27, 2016 44.85 45.20 44.16 44.40 3,018,627 -0.63(-1.40%)
Jan 26, 2016 44.16 45.09 44.13 45.03 2,243,712 +1.05(+2.38%)
Jan 25, 2016 44.60 44.73 43.88 43.98 2,032,804 -0.83(-1.84%)
Jan 22, 2016 44.51 44.93 44.34 44.80 2,513,375 +0.93(+2.13%)
Jan 21, 2016 44.01 44.60 43.64 43.87 4,576,433 -0.09(-0.21%)
Jan 20, 2016 43.25 44.45 42.33 43.96 4,884,323 +0.09(+0.21%)
Jan 19, 2016 44.71 44.81 43.39 43.87 3,522,479 -0.49(-1.10%)
Jan 15, 2016 43.77 44.36 44.36 44.36 4,395,195 -0.53(-1.19%)
Jan 14, 2016 44.47 45.29 43.92 44.89 4,662,221 +0.60(+1.36%)
Jan 13, 2016 45.69 45.80 43.98 44.29 2,492,171 -1.24(-2.72%)
Jan 12, 2016 45.67 45.97 44.81 45.53 2,072,710 +0.12(+0.26%)
Jan 11, 2016 45.60 45.84 44.98 45.41 2,531,967 +0.00(+0.01%)
Jan 08, 2016 46.34 46.53 45.35 45.40 3,241,260 -0.77(-1.67%)
Jan 07, 2016 46.50 46.93 46.10 46.17 4,011,869 -1.22(-2.57%)
Jan 06, 2016 47.28 47.71 47.13 47.39 1,632,360 -0.55(-1.14%)
Jan 05, 2016 47.93 48.03 47.62 47.94 1,718,379 +0.15(+0.31%)
Jan 04, 2016 48.11 48.13 47.39 47.79 3,455,163 -1.14(-2.33%)
Dec 31, 2015 49.38 48.93 48.93 48.93 3,029,291 -0.65(-1.32%)
Dec 30, 2015 50.08 50.13 49.58 49.59 2,409,033 -0.50(-0.99%)
Dec 29, 2015 49.82 50.13 49.61 50.08 2,581,175 +0.51(+1.03%)
Dec 28, 2015 49.58 49.66 49.12 49.57 2,431,293 -0.20(-0.40%)
Dec 24, 2015 49.68 49.77 49.77 49.77 1,099,698 +0.14(+0.29%)
Dec 23, 2015 49.36 49.71 49.27 49.63 3,233,456 +0.56(+1.14%)
Dec 22, 2015 48.71 49.15 48.34 49.07 4,038,742 +0.47(+0.97%)
Dec 21, 2015 48.34 48.73 48.22 48.60 2,501,234 +0.38(+0.80%)
Dec 18, 2015 48.77 48.82 48.18 48.21 2,975,682 -0.81(-1.64%)
Dec 17, 2015 49.81 49.81 48.98 49.02 1,783,128 -0.56(-1.12%)
Dec 16, 2015 49.21 49.67 48.93 49.58 2,651,718 +0.68(+1.38%)
Dec 15, 2015 48.45 49.00 48.45 48.90 2,604,455 +0.67(+1.39%)
Dec 14, 2015 48.55 48.69 47.87 48.23 3,158,179 -0.27(-0.56%)
Dec 11, 2015 48.97 49.08 48.30 48.50 1,723,193 -0.92(-1.87%)
Dec 10, 2015 49.30 49.71 49.14 49.43 1,840,686 +0.12(+0.25%)
Dec 09, 2015 49.81 50.23 49.14 49.30 2,501,693 -0.58(-1.17%)
Dec 08, 2015 49.90 50.19 49.51 49.89 2,131,985 -0.33(-0.66%)
Dec 07, 2015 50.98 50.98 50.03 50.22 2,367,033 -0.77(-1.50%)
Dec 04, 2015 50.46 51.06 50.35 50.98 2,251,405 +0.51(+1.02%)
Dec 03, 2015 51.40 51.63 50.28 50.47 2,095,551 -0.81(-1.57%)
Dec 02, 2015 51.65 51.85 51.20 51.28 1,341,332 -0.47(-0.91%)
Dec 01, 2015 51.59 51.78 51.35 51.75 1,616,191 +0.38(+0.74%)
Nov 30, 2015 51.86 51.86 51.36 51.36 3,708,842 -0.22(-0.42%)
Nov 27, 2015 51.44 51.72 51.29 51.58 1,394,575 +0.14(+0.28%)
Nov 25, 2015 51.15 51.44 51.44 51.44 1,968,947 +0.35(+0.68%)
Nov 24, 2015 50.59 51.17 50.40 51.09 2,857,209 +0.35(+0.68%)
Nov 23, 2015 50.55 50.98 50.48 50.75 2,397,952 +0.17(+0.34%)
Nov 20, 2015 50.41 50.78 50.36 50.58 5,015,185 +0.39(+0.78%)
Nov 19, 2015 50.28 50.39 50.06 50.18 2,287,866 -0.13(-0.26%)
Nov 18, 2015 49.75 50.40 49.56 50.32 1,451,146 +0.73(+1.48%)
Nov 17, 2015 49.83 50.23 49.51 49.58 4,870,987 -0.12(-0.25%)
Nov 16, 2015 49.16 49.72 49.02 49.71 1,785,763 +0.55(+1.12%)
Nov 13, 2015 49.39 49.68 49.00 49.16 2,137,011 -0.33(-0.67%)
Nov 12, 2015 50.13 50.17 49.44 49.49 2,259,994 -0.91(-1.81%)
Nov 11, 2015 50.90 50.92 50.39 50.40 1,008,306 -0.44(-0.86%)
Nov 10, 2015 50.56 50.88 50.44 50.84 1,246,385 +0.11(+0.22%)
Nov 09, 2015 51.43 51.43 50.53 50.73 2,127,575 -0.75(-1.45%)
Nov 06, 2015 51.15 51.51 50.70 51.48 2,055,726 +0.27(+0.54%)
Nov 05, 2015 51.04 51.31 50.72 51.20 2,043,733 +0.10(+0.19%)
Nov 04, 2015 51.28 51.38 50.89 51.10 1,179,352 -0.12(-0.22%)
Nov 03, 2015 50.86 51.47 50.85 51.22 1,507,954 +0.25(+0.49%)
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.