Skip to main content

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

118.12 +2.26 (+1.95%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 50.42 50.62 50.20 50.29 1,999,767 -0.23(-0.46%)
Oct 29, 2015 50.87 50.98 50.38 50.52 1,816,817 -0.46(-0.91%)
Oct 28, 2015 49.80 50.99 49.76 50.98 3,076,652 +1.33(+2.69%)
Oct 27, 2015 50.00 50.09 49.42 49.65 2,962,263 -0.56(-1.12%)
Oct 26, 2015 50.45 50.51 50.14 50.21 2,433,673 -0.23(-0.46%)
Oct 23, 2015 50.38 50.49 49.94 50.44 1,286,225 +0.50(+1.00%)
Oct 22, 2015 49.71 50.19 49.61 49.94 1,475,321 +0.45(+0.91%)
Oct 21, 2015 50.44 50.45 49.45 49.49 933,229 -0.77(-1.54%)
Oct 20, 2015 50.12 50.49 50.02 50.26 906,611 +0.09(+0.19%)
Oct 19, 2015 49.86 50.32 49.86 50.17 1,057,941 +0.12(+0.24%)
Oct 16, 2015 50.15 50.18 49.63 50.05 2,029,287 +0.00(+0.00%)
Oct 15, 2015 49.26 50.05 48.88 50.05 1,467,569 +0.94(+1.91%)
Oct 14, 2015 49.69 49.92 49.04 49.11 4,499,037 -0.52(-1.06%)
Oct 13, 2015 50.08 50.52 49.63 49.64 1,306,188 -0.65(-1.29%)
Oct 12, 2015 50.24 50.37 50.03 50.29 1,089,469 +0.06(+0.12%)
Oct 09, 2015 50.28 50.42 50.10 50.22 1,822,912 +0.07(+0.13%)
Oct 08, 2015 49.52 50.22 49.46 50.16 2,603,660 +0.55(+1.10%)
Oct 07, 2015 49.08 49.61 48.89 49.61 1,977,174 +0.81(+1.66%)
Oct 06, 2015 49.00 49.26 48.56 48.80 1,493,041 -0.23(-0.47%)
Oct 05, 2015 48.24 49.10 48.04 49.03 1,304,111 +1.28(+2.67%)
Oct 02, 2015 46.80 47.77 46.39 47.76 2,642,337 +0.53(+1.13%)
Oct 01, 2015 47.52 47.63 46.65 47.22 4,331,080 -0.18(-0.38%)
Sep 30, 2015 47.19 47.48 46.94 47.40 1,976,904 +0.58(+1.24%)
Sep 29, 2015 47.07 47.30 46.60 46.82 3,453,062 -0.21(-0.44%)
Sep 28, 2015 48.16 48.35 46.94 47.03 2,165,874 -1.30(-2.69%)
Sep 25, 2015 48.82 48.82 48.10 48.33 1,913,008 -0.13(-0.27%)
Sep 24, 2015 48.21 48.53 47.90 48.46 2,607,857 -0.05(-0.11%)
Sep 23, 2015 48.61 48.84 48.29 48.51 2,052,102 -0.05(-0.10%)
Sep 22, 2015 48.77 48.97 48.32 48.56 2,451,099 -0.67(-1.37%)
Sep 21, 2015 49.36 49.83 49.09 49.24 1,291,429 +0.19(+0.39%)
Sep 18, 2015 49.28 49.60 48.94 49.04 1,217,896 -0.83(-1.66%)
Sep 17, 2015 49.82 50.53 49.70 49.87 981,350 +0.04(+0.08%)
Sep 16, 2015 49.40 49.85 49.32 49.83 860,702 +0.52(+1.04%)
Sep 15, 2015 48.89 49.44 48.82 49.32 1,133,834 +0.54(+1.10%)
Sep 14, 2015 49.06 49.07 48.70 48.78 716,181 -0.19(-0.38%)
Sep 11, 2015 48.64 48.97 48.40 48.96 1,706,552 +0.18(+0.36%)
Sep 10, 2015 48.69 49.15 48.59 48.79 1,904,716 +0.03(+0.06%)
Sep 09, 2015 49.52 49.63 48.70 48.76 2,388,199 -0.46(-0.94%)
Sep 08, 2015 48.92 49.29 48.75 49.22 4,062,210 +1.00(+2.08%)
Sep 04, 2015 48.18 48.21 48.21 48.21 1,684,133 -0.41(-0.85%)
Sep 03, 2015 48.68 49.13 48.56 48.63 1,733,053 +0.08(+0.17%)
Sep 02, 2015 48.35 48.56 47.89 48.54 1,261,381 +0.66(+1.38%)
Sep 01, 2015 48.73 48.75 47.70 47.88 2,382,513 -1.34(-2.72%)
Aug 31, 2015 49.16 49.44 48.98 49.22 5,091,317 -0.04(-0.07%)
Aug 28, 2015 48.84 49.33 48.76 49.25 2,084,008 +0.36(+0.74%)
Aug 27, 2015 48.54 49.15 47.98 48.89 2,649,153 +0.78(+1.62%)
Aug 26, 2015 47.41 48.15 46.95 48.11 6,945,243 +1.17(+2.50%)
Aug 25, 2015 47.94 49.02 46.94 46.94 3,080,130 -0.53(-1.12%)
Aug 24, 2015 47.60 48.99 34.43 47.47 5,635,371 -1.92(-3.88%)
Aug 21, 2015 49.57 50.06 49.16 49.39 3,365,856 -0.64(-1.29%)
Aug 20, 2015 50.75 50.77 50.04 50.04 2,726,054 -1.09(-2.13%)
Aug 19, 2015 51.42 51.54 50.87 51.12 1,774,279 -0.50(-0.97%)
Aug 18, 2015 51.92 51.92 51.55 51.62 1,517,476 -0.31(-0.59%)
Aug 17, 2015 51.40 51.98 51.17 51.93 1,052,696 +0.38(+0.74%)
Aug 14, 2015 51.11 51.57 50.99 51.55 1,967,598 +0.46(+0.90%)
Aug 13, 2015 51.17 51.45 50.93 51.09 2,589,633 -0.08(-0.16%)
Aug 12, 2015 51.05 51.28 50.46 51.17 1,659,178 -0.17(-0.34%)
Aug 11, 2015 51.34 51.60 51.13 51.35 2,722,584 -0.36(-0.69%)
Aug 10, 2015 51.34 51.79 51.33 51.70 1,225,593 +0.56(+1.10%)
Aug 07, 2015 51.21 51.32 50.84 51.14 1,336,536 -0.26(-0.51%)
Aug 06, 2015 51.95 52.00 51.05 51.40 1,581,990 -0.44(-0.85%)
Aug 05, 2015 51.92 52.37 51.69 51.84 1,746,708 +0.21(+0.40%)
Aug 04, 2015 51.73 51.99 51.51 51.63 1,546,281 -0.00(-0.01%)
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.