Skip to main content

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

117.85 +2.14 (+1.85%)
Streaming Delayed Price Updated: 2:57 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 47.67 47.69 47.42 47.43 1,046,667 -0.02(-0.05%)
Nov 27, 2013 47.24 47.48 47.10 47.45 1,605,513 +0.30(+0.63%)
Nov 26, 2013 46.91 47.24 46.81 47.15 1,290,607 +0.33(+0.71%)
Nov 25, 2013 46.93 46.99 46.71 46.82 1,238,435 +0.04(+0.08%)
Nov 22, 2013 46.64 46.86 46.50 46.78 2,618,933 +0.15(+0.31%)
Nov 21, 2013 46.02 46.65 45.92 46.64 1,544,312 +0.85(+1.86%)
Nov 20, 2013 46.11 46.13 45.61 45.79 1,697,984 -0.04(-0.10%)
Nov 19, 2013 46.12 46.32 45.70 45.83 4,524,897 -0.26(-0.57%)
Nov 18, 2013 46.42 46.53 45.93 46.09 2,662,462 -0.18(-0.39%)
Nov 15, 2013 46.18 46.30 45.95 46.27 2,222,664 +0.18(+0.38%)
Nov 14, 2013 46.11 46.16 45.80 46.10 1,656,568 -0.02(-0.04%)
Nov 13, 2013 45.44 46.12 45.43 46.12 1,162,774 +0.42(+0.91%)
Nov 12, 2013 45.60 45.73 45.42 45.70 2,283,037 +0.00(+0.01%)
Nov 11, 2013 45.63 45.84 45.46 45.69 2,599,505 +0.04(+0.08%)
Nov 08, 2013 44.90 45.74 44.90 45.66 2,057,591 +0.76(+1.70%)
Nov 07, 2013 45.87 45.87 44.85 44.90 2,756,203 -0.73(-1.60%)
Nov 06, 2013 45.93 46.00 45.53 45.62 1,306,372 -0.05(-0.11%)
Nov 05, 2013 45.62 45.79 45.37 45.67 1,215,548 -0.11(-0.24%)
Nov 04, 2013 45.39 45.84 45.23 45.78 2,395,908 +0.58(+1.27%)
Nov 01, 2013 45.48 45.58 44.89 45.21 1,867,643 -0.19(-0.42%)
Oct 31, 2013 45.64 45.78 45.29 45.40 3,633,844 -0.24(-0.52%)
Oct 30, 2013 46.23 46.23 45.52 45.63 1,529,465 -0.52(-1.12%)
Oct 29, 2013 46.17 46.23 45.84 46.15 1,224,911 +0.18(+0.38%)
Oct 28, 2013 46.07 46.07 45.74 45.98 874,908 +0.04(+0.08%)
Oct 25, 2013 45.99 46.02 45.73 45.94 1,235,427 +0.06(+0.12%)
Oct 24, 2013 45.70 45.96 45.57 45.88 838,252 +0.25(+0.54%)
Oct 23, 2013 45.47 45.67 45.36 45.64 2,148,363 -0.07(-0.14%)
Oct 22, 2013 45.78 45.99 45.51 45.70 1,772,636 +0.10(+0.22%)
Oct 21, 2013 45.73 45.93 45.51 45.60 1,455,544 -0.05(-0.12%)
Oct 18, 2013 45.36 45.68 45.17 45.65 1,126,192 +0.55(+1.22%)
Oct 17, 2013 44.57 45.11 44.46 45.11 2,121,718 +0.40(+0.90%)
Oct 16, 2013 44.54 44.77 44.42 44.70 1,962,204 +0.46(+1.03%)
Oct 15, 2013 44.55 44.61 44.11 44.24 2,908,137 -0.39(-0.87%)
Oct 14, 2013 44.20 44.68 44.05 44.63 2,558,581 +0.23(+0.52%)
Oct 11, 2013 43.72 44.40 43.62 44.40 2,870,718 +0.65(+1.50%)
Oct 10, 2013 43.34 43.81 43.24 43.74 2,059,750 +0.99(+2.32%)
Oct 09, 2013 42.93 43.05 42.54 42.75 2,394,860 -0.05(-0.12%)
Oct 08, 2013 43.40 43.49 42.77 42.80 3,967,310 -0.55(-1.28%)
Oct 07, 2013 43.44 43.67 43.36 43.36 1,262,556 -0.52(-1.19%)
Oct 04, 2013 43.64 43.99 43.52 43.88 1,707,805 +0.29(+0.66%)
Oct 03, 2013 44.01 44.01 43.33 43.59 1,659,512 -0.50(-1.13%)
Oct 02, 2013 44.08 44.18 43.86 44.09 1,686,477 -0.25(-0.55%)
Oct 01, 2013 43.85 44.39 43.81 44.33 3,296,026 +0.51(+1.15%)
Sep 30, 2013 43.28 43.86 43.17 43.83 7,117,658 +0.11(+0.26%)
Sep 27, 2013 43.67 43.88 43.61 43.71 1,420,975 -0.22(-0.49%)
Sep 26, 2013 43.80 44.06 43.63 43.93 2,075,808 +0.26(+0.59%)
Sep 25, 2013 43.74 44.04 43.60 43.67 2,505,668 -0.06(-0.14%)
Sep 24, 2013 43.69 44.08 43.42 43.73 2,298,209 +0.05(+0.11%)
Sep 23, 2013 43.64 43.76 43.33 43.68 4,069,116 +0.03(+0.06%)
Sep 20, 2013 43.86 43.86 43.63 43.66 2,331,674 -0.07(-0.17%)
Sep 19, 2013 43.95 44.05 43.66 43.73 2,725,730 -0.08(-0.19%)
Sep 18, 2013 43.43 44.02 43.06 43.81 1,805,046 +0.42(+0.96%)
Sep 17, 2013 43.10 43.40 43.08 43.40 1,176,322 +0.36(+0.83%)
Sep 16, 2013 43.42 43.42 43.03 43.04 1,378,211 +0.06(+0.14%)
Sep 13, 2013 42.87 42.99 42.66 42.98 1,171,429 +0.25(+0.60%)
Sep 12, 2013 43.00 43.02 42.71 42.73 1,130,806 -0.29(-0.68%)
Sep 11, 2013 42.92 43.13 42.82 43.02 2,434,635 +0.07(+0.15%)
Sep 10, 2013 42.88 42.97 42.67 42.95 1,818,977 +0.41(+0.96%)
Sep 09, 2013 42.08 42.58 42.08 42.55 1,344,726 +0.62(+1.48%)
Sep 06, 2013 42.03 42.15 41.32 41.93 1,933,280 +0.06(+0.14%)
Sep 05, 2013 41.86 42.03 41.76 41.87 1,228,393 +0.09(+0.21%)
Sep 04, 2013 41.54 41.84 41.39 41.78 1,742,800 +0.28(+0.67%)
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.