Skip to main content

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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 52.93 53.19 52.68 53.16 3,936,536 +0.30(+0.57%)
Oct 28, 2016 52.94 53.26 52.69 52.86 2,412,251 -0.10(-0.19%)
Oct 27, 2016 53.65 53.68 52.87 52.96 1,434,515 -0.55(-1.03%)
Oct 26, 2016 53.68 54.00 53.37 53.51 1,669,124 -0.40(-0.74%)
Oct 25, 2016 54.40 54.44 53.82 53.91 1,566,831 -0.51(-0.93%)
Oct 24, 2016 54.33 54.70 54.22 54.41 1,287,083 +0.46(+0.85%)
Oct 21, 2016 53.75 54.11 53.59 53.96 1,106,601 -0.15(-0.28%)
Oct 20, 2016 54.24 54.39 53.85 54.11 1,503,677 -0.34(-0.63%)
Oct 19, 2016 54.33 54.65 54.02 54.45 1,166,003 +0.22(+0.40%)
Oct 18, 2016 54.56 54.64 54.17 54.23 1,656,257 +0.17(+0.31%)
Oct 17, 2016 54.21 54.37 54.04 54.06 1,681,482 -0.09(-0.17%)
Oct 14, 2016 54.45 54.73 54.14 54.15 2,914,097 -0.15(-0.27%)
Oct 13, 2016 54.46 54.54 54.00 54.30 1,630,014 -0.54(-0.99%)
Oct 12, 2016 54.80 55.13 54.59 54.84 2,183,797 +0.09(+0.16%)
Oct 11, 2016 55.56 55.66 54.46 54.75 3,233,334 -0.91(-1.64%)
Oct 10, 2016 55.36 55.89 55.36 55.66 1,444,244 +0.61(+1.11%)
Oct 07, 2016 55.57 55.72 54.82 55.05 2,994,408 -0.45(-0.82%)
Oct 06, 2016 55.44 55.58 55.02 55.50 1,971,572 -0.06(-0.10%)
Oct 05, 2016 55.40 55.84 55.40 55.56 2,165,423 +0.31(+0.57%)
Oct 04, 2016 55.55 55.76 55.03 55.25 2,364,886 -0.22(-0.40%)
Oct 03, 2016 55.45 55.57 55.20 55.47 8,537,623 -0.14(-0.26%)
Sep 30, 2016 55.33 55.86 55.06 55.62 2,098,583 +0.58(+1.06%)
Sep 29, 2016 55.71 55.71 54.98 55.03 1,822,737 -0.69(-1.24%)
Sep 28, 2016 55.31 55.75 55.06 55.72 1,122,658 +0.50(+0.90%)
Sep 27, 2016 55.09 55.33 54.93 55.23 2,046,780 +0.08(+0.15%)
Sep 26, 2016 55.49 55.58 55.09 55.14 1,363,595 -0.71(-1.28%)
Sep 23, 2016 56.15 56.27 55.86 55.86 1,680,607 -0.37(-0.66%)
Sep 22, 2016 55.77 56.28 55.71 56.23 3,617,444 +0.80(+1.44%)
Sep 21, 2016 54.79 55.44 54.70 55.43 2,012,522 +0.84(+1.54%)
Sep 20, 2016 54.99 55.07 54.59 54.59 2,650,570 -0.21(-0.39%)
Sep 19, 2016 54.67 55.14 54.52 54.81 1,101,452 +0.35(+0.65%)
Sep 16, 2016 54.37 54.53 54.19 54.45 1,541,159 -0.10(-0.18%)
Sep 15, 2016 53.91 54.57 53.82 54.55 3,560,620 +0.65(+1.20%)
Sep 14, 2016 54.15 54.28 53.81 53.90 1,646,161 -0.17(-0.31%)
Sep 13, 2016 54.69 54.70 53.77 54.07 3,232,282 -0.94(-1.72%)
Sep 12, 2016 54.21 55.05 54.10 55.01 2,244,483 +0.61(+1.12%)
Sep 09, 2016 55.69 55.81 54.40 54.40 2,179,426 -1.64(-2.92%)
Sep 08, 2016 56.25 56.28 55.99 56.04 1,368,648 -0.21(-0.38%)
Sep 07, 2016 55.91 56.29 55.86 56.26 1,257,096 +0.34(+0.61%)
Sep 06, 2016 56.13 56.15 55.62 55.92 2,528,514 -0.12(-0.22%)
Sep 02, 2016 55.70 56.04 56.04 56.04 2,430,395 +0.66(+1.20%)
Sep 01, 2016 55.39 55.54 54.80 55.38 2,144,790 +0.03(+0.06%)
Aug 31, 2016 55.54 55.61 55.03 55.34 1,674,194 -0.28(-0.51%)
Aug 30, 2016 55.58 55.71 55.38 55.63 1,294,610 +0.05(+0.09%)
Aug 29, 2016 55.35 55.72 55.25 55.58 1,248,874 +0.33(+0.59%)
Aug 26, 2016 55.47 55.84 54.93 55.25 1,622,159 -0.18(-0.32%)
Aug 25, 2016 55.10 55.53 55.05 55.43 2,138,218 +0.16(+0.29%)
Aug 24, 2016 55.51 55.60 55.14 55.27 2,544,828 -0.27(-0.49%)
Aug 23, 2016 55.36 55.72 55.33 55.54 3,751,741 +0.38(+0.68%)
Aug 22, 2016 54.91 55.22 54.72 55.17 1,711,470 +0.15(+0.28%)
Aug 19, 2016 54.98 55.06 54.74 55.01 1,283,446 -0.02(-0.03%)
Aug 18, 2016 54.70 55.05 54.66 55.03 1,712,576 +0.39(+0.71%)
Aug 17, 2016 54.73 54.88 54.41 54.64 8,707,790 -0.18(-0.33%)
Aug 16, 2016 55.09 55.11 54.76 54.82 3,589,156 -0.38(-0.70%)
Aug 15, 2016 54.81 55.27 54.77 55.21 1,365,731 +0.53(+0.97%)
Aug 12, 2016 54.62 54.81 54.42 54.68 1,645,975 -0.07(-0.13%)
Aug 11, 2016 54.72 54.89 54.55 54.75 1,544,152 +0.26(+0.48%)
Aug 10, 2016 54.84 54.90 54.29 54.49 1,902,922 -0.31(-0.56%)
Aug 09, 2016 54.79 54.94 54.71 54.79 1,390,413 +0.02(+0.03%)
Aug 08, 2016 54.87 55.03 54.67 54.78 1,953,618 -0.07(-0.13%)
Aug 05, 2016 54.43 54.96 54.35 54.85 1,710,739 +0.75(+1.38%)
Aug 04, 2016 54.10 54.38 54.01 54.10 1,640,013 +0.01(+0.02%)
Aug 03, 2016 53.70 54.09 53.52 54.09 1,936,724 +0.28(+0.52%)
Aug 02, 2016 54.60 54.62 53.67 53.81 3,091,287 -0.81(-1.48%)
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.