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 (%)
Jan 31, 2014 45.82 46.50 45.72 46.23 4,495,623 -0.26(-0.57%)
Jan 30, 2014 46.24 46.74 46.08 46.49 2,147,952 +0.59(+1.27%)
Jan 29, 2014 46.16 46.41 45.77 45.90 2,702,893 -0.63(-1.35%)
Jan 28, 2014 46.27 46.55 46.16 46.53 1,817,851 +0.41(+0.89%)
Jan 27, 2014 46.80 46.92 45.94 46.12 4,927,675 -0.63(-1.35%)
Jan 24, 2014 47.59 47.62 46.65 46.76 1,890,657 -1.12(-2.33%)
Jan 23, 2014 48.01 48.07 47.56 47.88 2,371,701 -0.33(-0.68%)
Jan 22, 2014 47.99 48.25 47.91 48.20 1,592,377 +0.29(+0.62%)
Jan 21, 2014 47.95 48.02 47.66 47.91 1,285,308 +0.25(+0.53%)
Jan 17, 2014 47.89 47.66 47.66 47.66 1,627,076 -0.25(-0.52%)
Jan 16, 2014 47.90 47.95 47.73 47.91 960,798 -0.04(-0.09%)
Jan 15, 2014 47.56 47.97 47.56 47.95 1,590,411 +0.39(+0.82%)
Jan 14, 2014 47.12 47.59 47.06 47.56 1,422,699 +0.55(+1.18%)
Jan 13, 2014 47.59 47.60 46.78 47.00 1,734,081 -0.65(-1.37%)
Jan 10, 2014 47.51 47.70 47.26 47.66 1,952,448 +0.18(+0.38%)
Jan 09, 2014 47.69 47.73 47.20 47.48 1,484,040 -0.05(-0.11%)
Jan 08, 2014 47.63 47.75 47.31 47.53 1,476,313 -0.12(-0.26%)
Jan 07, 2014 47.42 47.84 47.38 47.65 1,395,016 +0.41(+0.87%)
Jan 06, 2014 47.86 47.91 47.22 47.24 2,481,706 -0.40(-0.83%)
Jan 03, 2014 47.64 47.78 47.47 47.64 3,169,473 +0.21(+0.44%)
Jan 02, 2014 47.79 47.99 47.27 47.43 3,393,435 -0.57(-1.19%)
Dec 31, 2013 48.12 48.00 48.00 48.00 2,077,438 +0.02(+0.04%)
Dec 30, 2013 48.05 48.14 47.91 47.99 1,345,181 -0.02(-0.04%)
Dec 27, 2013 48.33 48.33 47.87 48.00 1,423,008 -0.06(-0.13%)
Dec 26, 2013 48.24 48.32 48.00 48.06 1,888,509 +0.08(+0.16%)
Dec 24, 2013 47.91 48.14 47.89 47.99 1,538,243 +0.15(+0.32%)
Dec 23, 2013 47.71 47.88 47.56 47.83 3,002,773 +0.36(+0.76%)
Dec 20, 2013 46.74 47.57 46.74 47.47 3,404,099 +0.79(+1.70%)
Dec 19, 2013 47.05 47.09 46.64 46.68 3,283,579 -0.42(-0.89%)
Dec 18, 2013 46.52 47.10 46.18 47.10 2,060,335 +0.60(+1.29%)
Dec 17, 2013 46.61 46.76 46.23 46.49 2,716,326 -0.08(-0.18%)
Dec 16, 2013 46.28 46.63 46.14 46.58 1,738,728 +0.55(+1.19%)
Dec 13, 2013 45.95 46.19 45.76 46.03 1,644,308 +0.17(+0.36%)
Dec 12, 2013 45.81 46.10 45.73 45.86 1,584,241 +0.08(+0.17%)
Dec 11, 2013 46.48 46.48 45.68 45.78 2,521,316 -0.61(-1.33%)
Dec 10, 2013 46.80 46.92 46.38 46.40 2,542,031 -0.47(-1.00%)
Dec 09, 2013 46.99 47.17 46.73 46.87 2,694,632 -0.07(-0.14%)
Dec 06, 2013 46.99 47.17 46.86 46.93 974,381 +0.35(+0.75%)
Dec 05, 2013 46.44 46.71 46.34 46.58 1,400,541 +0.11(+0.25%)
Dec 04, 2013 46.45 46.91 46.04 46.47 2,013,723 -0.20(-0.43%)
Dec 03, 2013 46.77 46.95 46.45 46.67 3,307,871 -0.21(-0.44%)
Dec 02, 2013 47.50 47.57 46.74 46.88 1,893,570 -0.55(-1.17%)
Nov 29, 2013 47.67 47.69 47.42 47.43 1,046,667 -0.02(-0.05%)
Nov 27, 2013 47.24 47.48 47.10 47.45 1,605,513 +0.30(+0.63%)
Nov 26, 2013 46.91 47.24 46.81 47.15 1,290,607 +0.33(+0.71%)
Nov 25, 2013 46.93 46.99 46.71 46.82 1,238,435 +0.04(+0.08%)
Nov 22, 2013 46.64 46.86 46.50 46.78 2,618,933 +0.15(+0.31%)
Nov 21, 2013 46.02 46.65 45.92 46.64 1,544,312 +0.85(+1.86%)
Nov 20, 2013 46.11 46.13 45.61 45.79 1,697,984 -0.04(-0.10%)
Nov 19, 2013 46.12 46.32 45.70 45.83 4,524,897 -0.26(-0.57%)
Nov 18, 2013 46.42 46.53 45.93 46.09 2,662,462 -0.18(-0.39%)
Nov 15, 2013 46.18 46.30 45.95 46.27 2,222,664 +0.18(+0.38%)
Nov 14, 2013 46.11 46.16 45.80 46.10 1,656,568 -0.02(-0.04%)
Nov 13, 2013 45.44 46.12 45.43 46.12 1,162,774 +0.42(+0.91%)
Nov 12, 2013 45.60 45.73 45.42 45.70 2,283,037 +0.00(+0.01%)
Nov 11, 2013 45.63 45.84 45.46 45.69 2,599,505 +0.04(+0.08%)
Nov 08, 2013 44.90 45.74 44.90 45.66 2,057,591 +0.76(+1.70%)
Nov 07, 2013 45.87 45.87 44.85 44.90 2,756,203 -0.73(-1.60%)
Nov 06, 2013 45.93 46.00 45.53 45.62 1,306,372 -0.05(-0.11%)
Nov 05, 2013 45.62 45.79 45.37 45.67 1,215,548 -0.11(-0.24%)
Nov 04, 2013 45.39 45.84 45.23 45.78 2,395,908 +0.58(+1.27%)
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.