Skip to main content

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

118.12 +2.26 (+1.95%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 45.83 46.51 45.72 46.23 4,494,779 -0.26(-0.57%)
Jan 30, 2014 46.25 46.75 46.08 46.50 2,147,549 +0.59(+1.27%)
Jan 29, 2014 46.16 46.41 45.78 45.91 2,702,385 -0.63(-1.35%)
Jan 28, 2014 46.28 46.56 46.17 46.54 1,817,510 +0.41(+0.89%)
Jan 27, 2014 46.81 46.93 45.95 46.13 4,926,750 -0.63(-1.35%)
Jan 24, 2014 47.60 47.62 46.66 46.77 1,890,302 -1.12(-2.33%)
Jan 23, 2014 48.02 48.08 47.57 47.88 2,371,255 -0.33(-0.68%)
Jan 22, 2014 47.99 48.26 47.92 48.21 1,592,078 +0.29(+0.62%)
Jan 21, 2014 47.95 48.03 47.66 47.92 1,285,067 +0.25(+0.53%)
Jan 17, 2014 47.90 47.66 47.66 47.66 1,626,771 -0.25(-0.52%)
Jan 16, 2014 47.91 47.95 47.74 47.92 960,617 -0.04(-0.09%)
Jan 15, 2014 47.57 47.98 47.57 47.96 1,590,112 +0.39(+0.82%)
Jan 14, 2014 47.13 47.60 47.07 47.57 1,422,432 +0.55(+1.18%)
Jan 13, 2014 47.59 47.61 46.78 47.01 1,733,755 -0.65(-1.37%)
Jan 10, 2014 47.51 47.71 47.26 47.66 1,952,082 +0.18(+0.38%)
Jan 09, 2014 47.70 47.73 47.21 47.48 1,483,762 -0.05(-0.11%)
Jan 08, 2014 47.64 47.76 47.32 47.54 1,476,036 -0.12(-0.26%)
Jan 07, 2014 47.43 47.84 47.39 47.66 1,394,754 +0.41(+0.87%)
Jan 06, 2014 47.87 47.92 47.23 47.25 2,481,240 -0.40(-0.83%)
Jan 03, 2014 47.65 47.79 47.48 47.65 3,168,878 +0.21(+0.44%)
Jan 02, 2014 47.80 48.00 47.28 47.44 3,392,798 -0.57(-1.19%)
Dec 31, 2013 48.13 48.01 48.01 48.01 2,077,048 +0.02(+0.04%)
Dec 30, 2013 48.06 48.15 47.92 47.99 1,344,928 -0.02(-0.04%)
Dec 27, 2013 48.34 48.34 47.88 48.01 1,422,741 -0.06(-0.13%)
Dec 26, 2013 48.25 48.32 48.01 48.07 1,888,154 +0.08(+0.17%)
Dec 24, 2013 47.92 48.15 47.90 47.99 1,537,954 +0.15(+0.32%)
Dec 23, 2013 47.72 47.89 47.57 47.84 3,002,209 +0.36(+0.76%)
Dec 20, 2013 46.74 47.58 46.74 47.48 3,403,460 +0.79(+1.70%)
Dec 19, 2013 47.06 47.10 46.65 46.69 3,282,963 -0.42(-0.89%)
Dec 18, 2013 46.53 47.10 46.19 47.10 2,059,948 +0.60(+1.29%)
Dec 17, 2013 46.62 46.77 46.24 46.50 2,715,817 -0.08(-0.18%)
Dec 16, 2013 46.29 46.63 46.15 46.59 1,738,401 +0.55(+1.19%)
Dec 13, 2013 45.96 46.20 45.77 46.04 1,643,999 +0.17(+0.36%)
Dec 12, 2013 45.82 46.11 45.74 45.87 1,583,943 +0.08(+0.17%)
Dec 11, 2013 46.49 46.49 45.69 45.79 2,520,843 -0.61(-1.33%)
Dec 10, 2013 46.81 46.93 46.39 46.41 2,541,554 -0.47(-1.00%)
Dec 09, 2013 47.00 47.17 46.73 46.88 2,694,127 -0.07(-0.14%)
Dec 06, 2013 47.00 47.18 46.87 46.94 974,198 +0.35(+0.75%)
Dec 05, 2013 46.45 46.72 46.35 46.59 1,400,278 +0.11(+0.25%)
Dec 04, 2013 46.46 46.92 46.05 46.48 2,013,345 -0.20(-0.43%)
Dec 03, 2013 46.78 46.95 46.45 46.68 3,307,251 -0.21(-0.44%)
Dec 02, 2013 47.51 47.57 46.75 46.88 1,893,215 -0.55(-1.17%)
Nov 29, 2013 47.67 47.70 47.43 47.44 1,046,471 -0.02(-0.05%)
Nov 27, 2013 47.24 47.49 47.10 47.46 1,605,212 +0.30(+0.63%)
Nov 26, 2013 46.92 47.24 46.81 47.16 1,290,365 +0.33(+0.71%)
Nov 25, 2013 46.94 47.00 46.72 46.83 1,238,202 +0.04(+0.08%)
Nov 22, 2013 46.65 46.87 46.51 46.79 2,618,441 +0.14(+0.31%)
Nov 21, 2013 46.03 46.66 45.93 46.65 1,544,022 +0.85(+1.86%)
Nov 20, 2013 46.12 46.14 45.62 45.80 1,697,665 -0.04(-0.10%)
Nov 19, 2013 46.12 46.33 45.71 45.84 4,524,048 -0.26(-0.57%)
Nov 18, 2013 46.43 46.54 45.94 46.10 2,661,962 -0.18(-0.39%)
Nov 15, 2013 46.19 46.31 45.96 46.28 2,222,247 +0.18(+0.38%)
Nov 14, 2013 46.12 46.17 45.81 46.11 1,656,257 -0.02(-0.04%)
Nov 13, 2013 45.45 46.13 45.43 46.12 1,162,555 +0.42(+0.91%)
Nov 12, 2013 45.61 45.74 45.43 45.71 2,282,608 +0.00(+0.01%)
Nov 11, 2013 45.64 45.85 45.47 45.70 2,599,017 +0.04(+0.08%)
Nov 08, 2013 44.90 45.75 44.90 45.67 2,057,205 +0.76(+1.70%)
Nov 07, 2013 45.88 45.88 44.86 44.90 2,755,686 -0.73(-1.60%)
Nov 06, 2013 45.94 46.01 45.54 45.63 1,306,126 -0.05(-0.11%)
Nov 05, 2013 45.62 45.80 45.38 45.68 1,215,319 -0.11(-0.24%)
Nov 04, 2013 45.40 45.85 45.24 45.79 2,395,458 +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.