Skip to main content

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

117.76 +1.90 (+1.64%)
Streaming Delayed Price Updated: 2:21 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 47.48 47.54 47.14 47.27 1,382,368 -0.21(-0.44%)
May 29, 2014 47.55 47.57 47.21 47.48 2,177,622 +0.11(+0.23%)
May 28, 2014 47.69 47.76 47.22 47.37 1,365,331 -0.30(-0.63%)
May 27, 2014 47.36 47.83 47.24 47.67 1,221,455 +0.59(+1.26%)
May 23, 2014 46.54 47.08 47.08 47.08 1,511,214 +0.37(+0.79%)
May 22, 2014 46.26 46.72 46.19 46.71 419,991 +0.52(+1.13%)
May 21, 2014 46.22 46.37 45.73 46.19 2,395,243 +0.20(+0.44%)
May 20, 2014 46.56 46.56 45.73 45.98 1,162,990 -0.65(-1.40%)
May 19, 2014 46.10 46.79 46.04 46.63 1,476,489 +0.38(+0.83%)
May 16, 2014 45.91 46.26 45.66 46.25 772,912 +0.36(+0.79%)
May 15, 2014 45.92 46.03 45.30 45.89 1,854,206 -0.26(-0.57%)
May 14, 2014 46.89 46.89 46.07 46.15 2,566,379 -0.84(-1.78%)
May 13, 2014 47.39 47.58 46.97 46.99 1,750,932 -0.52(-1.09%)
May 12, 2014 46.69 47.71 46.69 47.51 2,961,776 +0.99(+2.13%)
May 09, 2014 46.08 46.55 45.88 46.52 2,750,483 +0.36(+0.77%)
May 08, 2014 46.51 46.97 46.01 46.16 1,600,051 -0.36(-0.78%)
May 07, 2014 46.36 46.57 45.82 46.52 1,686,003 +0.19(+0.40%)
May 06, 2014 46.89 46.98 46.31 46.34 1,824,951 -0.78(-1.65%)
May 05, 2014 46.91 47.22 46.56 47.11 1,959,783 -0.08(-0.18%)
May 02, 2014 47.10 47.65 47.04 47.19 1,085,437 +0.11(+0.22%)
May 01, 2014 47.17 47.42 46.58 47.09 1,767,719 -0.11(-0.23%)
Apr 30, 2014 46.70 47.21 46.37 47.20 2,114,390 +0.33(+0.71%)
Apr 29, 2014 46.96 47.24 46.82 46.87 1,463,844 +0.11(+0.24%)
Apr 28, 2014 47.22 47.37 46.19 46.76 1,639,901 -0.26(-0.54%)
Apr 25, 2014 47.53 47.87 46.89 47.01 2,078,131 -0.70(-1.48%)
Apr 24, 2014 48.07 48.16 47.45 47.72 1,556,321 -0.14(-0.29%)
Apr 23, 2014 48.12 48.26 47.84 47.85 2,547,872 -0.29(-0.60%)
Apr 22, 2014 47.82 48.27 47.70 48.15 1,169,352 +0.40(+0.83%)
Apr 21, 2014 47.64 47.76 47.33 47.75 1,243,422 +0.21(+0.44%)
Apr 17, 2014 47.20 47.54 47.54 47.54 1,057,714 +0.22(+0.46%)
Apr 16, 2014 47.17 47.33 46.93 47.32 3,937,331 +0.45(+0.97%)
Apr 15, 2014 46.91 47.08 45.98 46.87 3,603,756 +0.15(+0.31%)
Apr 14, 2014 46.83 47.11 46.31 46.72 1,990,733 +0.23(+0.49%)
Apr 11, 2014 46.69 47.14 46.30 46.49 1,552,544 -0.56(-1.18%)
Apr 10, 2014 48.18 48.25 46.87 47.05 2,229,268 -1.20(-2.49%)
Apr 09, 2014 47.87 48.26 47.62 48.25 4,272,329 +0.50(+1.04%)
Apr 08, 2014 47.42 47.98 47.22 47.75 2,317,966 +0.37(+0.78%)
Apr 07, 2014 47.90 47.91 47.15 47.38 2,023,879 -0.63(-1.31%)
Apr 04, 2014 49.31 49.37 47.85 48.01 1,727,054 -0.99(-2.01%)
Apr 03, 2014 49.37 49.40 48.81 49.00 972,295 -0.36(-0.72%)
Apr 02, 2014 49.26 49.39 49.04 49.36 2,094,355 +0.24(+0.49%)
Apr 01, 2014 48.53 49.14 48.53 49.12 4,038,838 +0.59(+1.22%)
Mar 31, 2014 47.96 48.63 47.79 48.52 2,755,311 +0.85(+1.78%)
Mar 28, 2014 47.67 48.31 47.57 47.67 2,861,484 +0.09(+0.19%)
Mar 27, 2014 47.74 47.96 47.36 47.59 3,779,825 -0.14(-0.29%)
Mar 26, 2014 48.84 48.86 47.72 47.72 3,276,800 -0.85(-1.75%)
Mar 25, 2014 48.79 49.05 48.30 48.57 1,592,275 -0.07(-0.15%)
Mar 24, 2014 49.20 49.28 48.30 48.65 3,380,379 -0.41(-0.84%)
Mar 21, 2014 49.37 49.71 49.05 49.06 1,253,836 -0.17(-0.34%)
Mar 20, 2014 49.00 49.34 48.82 49.23 896,869 +0.15(+0.30%)
Mar 19, 2014 49.42 49.42 48.78 49.08 1,279,507 -0.35(-0.70%)
Mar 18, 2014 48.83 49.43 48.80 49.42 824,648 +0.64(+1.32%)
Mar 17, 2014 48.73 49.10 48.64 48.78 1,579,390 +0.31(+0.64%)
Mar 14, 2014 48.13 48.63 48.05 48.47 1,883,599 +0.19(+0.39%)
Mar 13, 2014 49.03 49.21 48.04 48.28 1,494,445 -0.54(-1.11%)
Mar 12, 2014 48.48 48.86 48.30 48.83 1,476,747 +0.08(+0.16%)
Mar 11, 2014 49.29 49.38 48.54 48.75 5,244,101 -0.49(-0.99%)
Mar 10, 2014 49.27 49.33 48.94 49.23 2,063,326 -0.09(-0.19%)
Mar 07, 2014 49.48 49.56 49.11 49.33 904,888 +0.07(+0.14%)
Mar 06, 2014 49.31 49.35 49.10 49.26 1,054,919 +0.08(+0.17%)
Mar 05, 2014 49.20 49.21 49.02 49.17 1,899,878 -0.06(-0.12%)
Mar 04, 2014 48.52 49.47 48.52 49.23 2,834,043 +1.20(+2.50%)
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.