Skip to main content

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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 51.05 51.98 50.83 51.98 2,948,175 +1.12(+2.21%)
Jun 29, 2016 50.35 50.97 50.33 50.86 2,156,537 +1.02(+2.04%)
Jun 28, 2016 49.60 50.09 49.56 49.85 2,075,795 +0.66(+1.34%)
Jun 27, 2016 50.18 50.27 48.97 49.19 4,202,500 -1.57(-3.08%)
Jun 24, 2016 50.73 51.45 50.43 50.75 2,841,839 -2.03(-3.84%)
Jun 23, 2016 52.26 52.78 52.20 52.78 1,230,787 +1.06(+2.04%)
Jun 22, 2016 52.04 52.27 51.68 51.73 1,157,095 -0.23(-0.45%)
Jun 21, 2016 52.07 52.12 51.63 51.96 1,154,661 -0.17(-0.32%)
Jun 20, 2016 52.17 52.61 52.12 52.12 994,466 +0.63(+1.22%)
Jun 17, 2016 51.69 51.87 51.31 51.49 1,219,857 -0.14(-0.27%)
Jun 16, 2016 51.37 51.67 50.92 51.63 1,162,853 -0.04(-0.07%)
Jun 15, 2016 51.87 52.20 51.64 51.67 1,839,470 -0.00(-0.01%)
Jun 14, 2016 51.57 51.92 51.35 51.67 2,218,578 -0.08(-0.16%)
Jun 13, 2016 52.15 52.36 51.66 51.75 783,118 -0.59(-1.12%)
Jun 10, 2016 52.53 52.71 52.16 52.34 1,602,499 -0.69(-1.31%)
Jun 09, 2016 53.12 53.17 52.78 53.03 1,146,520 -0.28(-0.52%)
Jun 08, 2016 52.90 53.41 52.88 53.31 966,209 +0.48(+0.91%)
Jun 07, 2016 52.70 53.04 52.59 52.83 1,309,102 +0.17(+0.32%)
Jun 06, 2016 52.16 52.81 52.11 52.66 1,093,857 +0.59(+1.14%)
Jun 03, 2016 52.25 52.25 51.65 52.06 1,028,484 -0.29(-0.56%)
Jun 02, 2016 51.95 52.36 51.87 52.36 949,906 +0.28(+0.54%)
Jun 01, 2016 51.57 52.15 51.46 52.08 1,258,662 +0.38(+0.73%)
May 31, 2016 51.70 51.95 51.48 51.70 2,428,004 +0.10(+0.19%)
May 27, 2016 51.11 51.60 51.60 51.60 2,016,118 +0.46(+0.89%)
May 26, 2016 51.25 51.37 51.02 51.15 1,546,368 -0.03(-0.05%)
May 25, 2016 51.08 51.35 50.97 51.17 2,281,491 +0.27(+0.54%)
May 24, 2016 50.11 50.99 50.06 50.90 1,622,071 +1.08(+2.17%)
May 23, 2016 50.05 50.17 49.78 49.82 1,095,436 -0.15(-0.29%)
May 20, 2016 49.40 49.97 49.35 49.97 1,165,636 +0.77(+1.57%)
May 19, 2016 49.19 49.58 48.79 49.19 1,718,511 -0.38(-0.77%)
May 18, 2016 49.11 49.98 49.04 49.57 1,283,388 +0.24(+0.49%)
May 17, 2016 50.05 50.31 49.07 49.33 1,869,159 -0.85(-1.70%)
May 16, 2016 49.77 50.40 49.70 50.19 3,569,731 +0.56(+1.12%)
May 13, 2016 49.93 50.25 49.56 49.63 1,277,648 -0.41(-0.81%)
May 12, 2016 50.36 50.47 49.64 50.03 2,470,957 -0.16(-0.32%)
May 11, 2016 50.71 50.78 50.18 50.19 4,910,467 -0.64(-1.27%)
May 10, 2016 50.65 50.88 50.33 50.84 1,046,543 +0.44(+0.87%)
May 09, 2016 50.42 50.70 50.17 50.40 1,009,037 -0.01(-0.02%)
May 06, 2016 49.82 50.41 49.74 50.41 1,623,990 +0.39(+0.79%)
May 05, 2016 50.47 50.56 49.97 50.02 969,272 -0.30(-0.59%)
May 04, 2016 50.31 50.78 50.11 50.32 3,143,073 -0.25(-0.49%)
May 03, 2016 50.91 50.94 50.23 50.57 2,193,413 -0.77(-1.51%)
May 02, 2016 51.03 51.34 50.80 51.34 3,735,031 +0.46(+0.90%)
Apr 29, 2016 51.17 51.32 50.56 50.88 1,529,339 -0.29(-0.57%)
Apr 28, 2016 51.68 51.87 51.07 51.17 4,282,759 -0.75(-1.44%)
Apr 27, 2016 51.66 51.99 51.49 51.92 1,154,097 +0.25(+0.48%)
Apr 26, 2016 51.20 51.70 51.07 51.67 1,929,484 +0.67(+1.30%)
Apr 25, 2016 51.36 51.36 50.82 51.01 1,709,842 -0.43(-0.84%)
Apr 22, 2016 50.94 51.50 50.93 51.44 3,181,172 +0.54(+1.06%)
Apr 21, 2016 51.28 51.42 50.80 50.90 2,219,926 -0.41(-0.80%)
Apr 20, 2016 51.25 51.57 51.08 51.31 1,837,506 +0.02(+0.04%)
Apr 19, 2016 51.23 51.54 51.06 51.29 1,862,479 +0.19(+0.37%)
Apr 18, 2016 50.55 51.15 50.47 51.10 1,633,676 +0.35(+0.69%)
Apr 15, 2016 50.45 50.81 50.44 50.75 1,734,130 +0.13(+0.25%)
Apr 14, 2016 50.71 50.82 50.45 50.63 2,859,317 -0.12(-0.23%)
Apr 13, 2016 49.94 50.78 49.89 50.74 2,043,882 +1.08(+2.17%)
Apr 12, 2016 49.20 49.80 49.08 49.67 2,740,138 +0.51(+1.04%)
Apr 11, 2016 49.49 49.93 49.15 49.15 1,876,154 -0.12(-0.25%)
Apr 08, 2016 49.38 49.60 49.03 49.28 1,069,368 +0.28(+0.57%)
Apr 07, 2016 49.37 49.48 48.74 49.00 1,668,430 -0.68(-1.38%)
Apr 06, 2016 49.27 49.71 49.09 49.68 1,158,577 +0.43(+0.87%)
Apr 05, 2016 49.48 49.71 49.23 49.25 1,452,520 -0.61(-1.22%)
Apr 04, 2016 50.34 50.42 49.83 49.86 1,345,772 -0.55(-1.09%)
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.