Skip to main content

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

117.42 +1.56 (+1.35%)
Streaming Delayed Price Updated: 11:06 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 51.05 51.99 50.84 51.99 2,947,622 +1.12(+2.21%)
Jun 29, 2016 50.36 50.98 50.34 50.87 2,156,133 +1.02(+2.04%)
Jun 28, 2016 49.61 50.10 49.57 49.86 2,075,405 +0.66(+1.34%)
Jun 27, 2016 50.19 50.28 48.98 49.20 4,201,712 -1.57(-3.08%)
Jun 24, 2016 50.74 51.46 50.44 50.76 2,841,305 -2.03(-3.84%)
Jun 23, 2016 52.27 52.79 52.21 52.79 1,230,556 +1.06(+2.04%)
Jun 22, 2016 52.05 52.28 51.69 51.73 1,156,878 -0.23(-0.45%)
Jun 21, 2016 52.08 52.13 51.64 51.97 1,154,444 -0.17(-0.32%)
Jun 20, 2016 52.18 52.62 52.13 52.13 994,280 +0.63(+1.22%)
Jun 17, 2016 51.70 51.88 51.32 51.50 1,219,629 -0.14(-0.27%)
Jun 16, 2016 51.38 51.68 50.93 51.64 1,162,635 -0.04(-0.07%)
Jun 15, 2016 51.87 52.21 51.65 51.68 1,839,125 -0.00(-0.01%)
Jun 14, 2016 51.58 51.93 51.36 51.68 2,218,162 -0.08(-0.16%)
Jun 13, 2016 52.16 52.37 51.66 51.76 782,971 -0.59(-1.12%)
Jun 10, 2016 52.54 52.72 52.17 52.35 1,602,198 -0.69(-1.31%)
Jun 09, 2016 53.13 53.18 52.79 53.04 1,146,305 -0.28(-0.52%)
Jun 08, 2016 52.91 53.42 52.89 53.32 966,028 +0.48(+0.91%)
Jun 07, 2016 52.71 53.05 52.60 52.84 1,308,856 +0.17(+0.32%)
Jun 06, 2016 52.17 52.82 52.12 52.67 1,093,652 +0.59(+1.14%)
Jun 03, 2016 52.26 52.26 51.66 52.07 1,028,291 -0.29(-0.56%)
Jun 02, 2016 51.96 52.37 51.88 52.37 949,728 +0.28(+0.54%)
Jun 01, 2016 51.58 52.16 51.47 52.08 1,258,426 +0.38(+0.73%)
May 31, 2016 51.71 51.96 51.49 51.71 2,427,548 +0.10(+0.19%)
May 27, 2016 51.12 51.61 51.61 51.61 2,015,740 +0.46(+0.89%)
May 26, 2016 51.26 51.38 51.03 51.16 1,546,078 -0.03(-0.05%)
May 25, 2016 51.09 51.36 50.98 51.18 2,281,063 +0.27(+0.54%)
May 24, 2016 50.12 50.99 50.07 50.91 1,621,767 +1.08(+2.17%)
May 23, 2016 50.06 50.18 49.79 49.83 1,095,230 -0.15(-0.30%)
May 20, 2016 49.41 49.98 49.36 49.98 1,165,417 +0.77(+1.57%)
May 19, 2016 49.20 49.59 48.79 49.20 1,718,189 -0.38(-0.77%)
May 18, 2016 49.12 49.99 49.05 49.58 1,283,147 +0.24(+0.49%)
May 17, 2016 50.06 50.32 49.08 49.34 1,868,809 -0.85(-1.70%)
May 16, 2016 49.78 50.41 49.71 50.20 3,569,062 +0.56(+1.13%)
May 13, 2016 49.94 50.26 49.57 49.64 1,277,408 -0.41(-0.81%)
May 12, 2016 50.36 50.48 49.65 50.04 2,470,493 -0.16(-0.32%)
May 11, 2016 50.72 50.79 50.19 50.20 4,909,546 -0.64(-1.27%)
May 10, 2016 50.66 50.88 50.34 50.85 1,046,347 +0.44(+0.87%)
May 09, 2016 50.43 50.71 50.18 50.41 1,008,848 -0.01(-0.02%)
May 06, 2016 49.83 50.42 49.75 50.42 1,623,685 +0.39(+0.79%)
May 05, 2016 50.48 50.57 49.98 50.03 969,090 -0.30(-0.59%)
May 04, 2016 50.32 50.79 50.12 50.32 3,142,484 -0.25(-0.49%)
May 03, 2016 50.92 50.95 50.24 50.57 2,193,002 -0.77(-1.51%)
May 02, 2016 51.04 51.35 50.81 51.35 3,734,330 +0.46(+0.90%)
Apr 29, 2016 51.18 51.33 50.57 50.89 1,529,052 -0.29(-0.57%)
Apr 28, 2016 51.69 51.88 51.08 51.18 4,281,955 -0.75(-1.44%)
Apr 27, 2016 51.67 52.00 51.49 51.93 1,153,880 +0.25(+0.48%)
Apr 26, 2016 51.21 51.71 51.07 51.68 1,929,122 +0.67(+1.30%)
Apr 25, 2016 51.37 51.37 50.82 51.02 1,709,522 -0.43(-0.84%)
Apr 22, 2016 50.95 51.51 50.94 51.45 3,180,576 +0.54(+1.06%)
Apr 21, 2016 51.29 51.43 50.81 50.91 2,219,510 -0.41(-0.80%)
Apr 20, 2016 51.26 51.58 51.09 51.32 1,837,161 +0.02(+0.04%)
Apr 19, 2016 51.24 51.55 51.07 51.30 1,862,129 +0.19(+0.37%)
Apr 18, 2016 50.56 51.16 50.48 51.11 1,633,369 +0.35(+0.69%)
Apr 15, 2016 50.46 50.82 50.45 50.76 1,733,805 +0.13(+0.25%)
Apr 14, 2016 50.72 50.83 50.46 50.64 2,858,780 -0.12(-0.23%)
Apr 13, 2016 49.94 50.79 49.90 50.75 2,043,499 +1.08(+2.17%)
Apr 12, 2016 49.21 49.81 49.08 49.68 2,739,624 +0.51(+1.04%)
Apr 11, 2016 49.50 49.94 49.16 49.16 1,875,802 -0.13(-0.25%)
Apr 08, 2016 49.39 49.61 49.04 49.29 1,069,168 +0.28(+0.57%)
Apr 07, 2016 49.38 49.48 48.75 49.01 1,668,117 -0.68(-1.38%)
Apr 06, 2016 49.27 49.72 49.10 49.69 1,158,360 +0.43(+0.87%)
Apr 05, 2016 49.49 49.72 49.23 49.26 1,452,248 -0.61(-1.22%)
Apr 04, 2016 50.35 50.43 49.84 49.87 1,345,520 -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.