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 (%)
Feb 27, 2015 51.82 51.92 51.61 51.61 2,016,654 -0.26(-0.50%)
Feb 26, 2015 51.58 51.92 51.58 51.87 1,513,376 +0.16(+0.31%)
Feb 25, 2015 51.75 51.83 51.47 51.71 1,982,907 -0.01(-0.02%)
Feb 24, 2015 51.64 51.86 51.49 51.72 1,237,257 +0.12(+0.24%)
Feb 23, 2015 51.38 51.60 51.03 51.60 1,584,228 +0.09(+0.17%)
Feb 20, 2015 51.34 51.56 50.90 51.51 1,630,002 +0.08(+0.16%)
Feb 19, 2015 51.41 51.55 51.23 51.42 2,161,170 -0.05(-0.09%)
Feb 18, 2015 51.24 51.49 51.07 51.47 1,673,335 +0.12(+0.24%)
Feb 17, 2015 51.27 51.43 51.14 51.35 1,653,612 +0.05(+0.10%)
Feb 13, 2015 51.00 51.30 51.30 51.30 1,670,733 +0.28(+0.55%)
Feb 12, 2015 50.74 51.06 50.61 51.02 1,384,339 +0.62(+1.23%)
Feb 11, 2015 50.36 50.52 50.04 50.40 1,741,323 -0.04(-0.09%)
Feb 10, 2015 50.53 50.54 49.82 50.45 2,180,343 +0.26(+0.51%)
Feb 09, 2015 50.50 50.78 50.15 50.19 2,192,771 -0.47(-0.93%)
Feb 06, 2015 50.82 50.99 50.47 50.66 4,227,076 -0.04(-0.08%)
Feb 05, 2015 50.24 50.80 50.17 50.70 1,991,842 +0.66(+1.31%)
Feb 04, 2015 49.97 50.39 49.93 50.04 3,675,131 -0.11(-0.21%)
Feb 03, 2015 49.57 50.23 49.49 50.15 2,362,173 +0.87(+1.77%)
Feb 02, 2015 48.88 49.29 48.22 49.28 2,656,119 +0.59(+1.21%)
Jan 30, 2015 49.46 49.57 48.60 48.69 4,789,162 -1.03(-2.07%)
Jan 29, 2015 49.30 49.73 48.89 49.72 2,162,346 +0.58(+1.18%)
Jan 28, 2015 50.09 50.20 49.00 49.14 2,192,538 -0.74(-1.48%)
Jan 27, 2015 49.60 50.09 49.48 49.88 1,731,131 -0.27(-0.53%)
Jan 26, 2015 49.66 50.15 49.24 50.14 1,997,480 +0.44(+0.89%)
Jan 23, 2015 49.76 49.96 49.52 49.70 3,120,525 -0.14(-0.28%)
Jan 22, 2015 49.12 49.85 48.60 49.84 2,503,474 +1.02(+2.09%)
Jan 21, 2015 48.80 49.12 48.57 48.82 2,834,558 -0.08(-0.17%)
Jan 20, 2015 49.23 49.34 48.56 48.91 2,618,822 -0.31(-0.64%)
Jan 16, 2015 48.26 49.29 48.26 49.22 2,563,623 +0.78(+1.62%)
Jan 15, 2015 49.32 49.43 48.31 48.44 3,553,807 -0.77(-1.57%)
Jan 14, 2015 49.09 49.30 48.68 49.21 7,422,637 -0.24(-0.48%)
Jan 13, 2015 49.64 50.23 48.85 49.45 4,914,062 +0.20(+0.41%)
Jan 12, 2015 49.41 49.51 48.81 49.25 3,115,685 -0.17(-0.34%)
Jan 09, 2015 49.91 49.95 49.32 49.41 2,034,594 -0.49(-0.98%)
Jan 08, 2015 49.36 49.95 49.36 49.90 3,007,922 +0.86(+1.75%)
Jan 07, 2015 48.97 49.04 48.58 49.04 3,881,453 +0.50(+1.04%)
Jan 06, 2015 49.48 49.50 48.18 48.54 6,009,073 -0.82(-1.67%)
Jan 05, 2015 49.79 49.97 49.14 49.36 3,891,095 -0.77(-1.53%)
Jan 02, 2015 50.70 50.86 49.64 50.13 4,812,316 -0.37(-0.74%)
Dec 31, 2014 50.97 50.50 50.50 50.50 4,018,839 -0.31(-0.62%)
Dec 30, 2014 50.93 51.11 50.81 50.81 2,872,334 -0.23(-0.46%)
Dec 29, 2014 50.79 51.16 50.79 51.05 5,297,592 +0.26(+0.51%)
Dec 26, 2014 50.65 50.92 50.54 50.79 1,703,533 +0.32(+0.63%)
Dec 24, 2014 50.55 50.47 50.47 50.47 1,017,075 +0.01(+0.02%)
Dec 23, 2014 50.52 50.66 50.33 50.46 4,082,328 +0.25(+0.49%)
Dec 22, 2014 49.94 50.25 49.81 50.21 2,340,882 +0.42(+0.84%)
Dec 19, 2014 49.85 50.01 49.48 49.79 3,166,632 -0.02(-0.04%)
Dec 18, 2014 49.68 49.83 49.28 49.81 3,283,415 +0.72(+1.48%)
Dec 17, 2014 47.88 49.12 47.81 49.09 3,363,867 +1.30(+2.72%)
Dec 16, 2014 47.73 48.56 47.66 47.79 4,972,224 -0.08(-0.18%)
Dec 15, 2014 48.51 48.67 47.71 47.87 3,998,674 -0.39(-0.81%)
Dec 12, 2014 48.42 48.74 48.19 48.27 3,434,035 -0.63(-1.28%)
Dec 11, 2014 48.96 49.53 48.80 48.90 2,367,477 +0.15(+0.30%)
Dec 10, 2014 49.67 49.82 48.70 48.75 3,976,671 -1.12(-2.24%)
Dec 09, 2014 48.50 49.88 48.47 49.87 3,583,369 +0.84(+1.72%)
Dec 08, 2014 49.47 49.90 48.87 49.02 1,172,575 -0.59(-1.18%)
Dec 05, 2014 49.42 49.74 49.38 49.61 3,083,892 +0.31(+0.63%)
Dec 04, 2014 49.48 49.49 49.05 49.30 3,729,178 -0.23(-0.46%)
Dec 03, 2014 49.05 49.67 48.93 49.53 3,090,858 +0.50(+1.03%)
Dec 02, 2014 48.56 49.24 48.56 49.03 2,104,408 +0.51(+1.06%)
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.