Skip to main content

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

118.12 +2.26 (+1.95%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 52.94 53.20 52.69 53.17 3,935,797 +0.30(+0.57%)
Oct 28, 2016 52.95 53.27 52.70 52.87 2,411,798 -0.10(-0.19%)
Oct 27, 2016 53.66 53.69 52.88 52.97 1,434,246 -0.55(-1.03%)
Oct 26, 2016 53.69 54.01 53.38 53.52 1,668,810 -0.40(-0.74%)
Oct 25, 2016 54.41 54.45 53.83 53.92 1,566,537 -0.51(-0.93%)
Oct 24, 2016 54.34 54.71 54.23 54.42 1,286,841 +0.46(+0.85%)
Oct 21, 2016 53.76 54.12 53.60 53.97 1,106,393 -0.15(-0.28%)
Oct 20, 2016 54.25 54.40 53.86 54.12 1,503,394 -0.34(-0.63%)
Oct 19, 2016 54.34 54.66 54.03 54.46 1,165,784 +0.22(+0.40%)
Oct 18, 2016 54.57 54.65 54.18 54.24 1,655,946 +0.17(+0.31%)
Oct 17, 2016 54.22 54.38 54.05 54.07 1,681,166 -0.09(-0.17%)
Oct 14, 2016 54.47 54.74 54.15 54.16 2,913,550 -0.15(-0.27%)
Oct 13, 2016 54.47 54.55 54.01 54.31 1,629,708 -0.54(-0.99%)
Oct 12, 2016 54.81 55.14 54.60 54.85 2,183,387 +0.09(+0.16%)
Oct 11, 2016 55.57 55.67 54.47 54.76 3,232,727 -0.91(-1.64%)
Oct 10, 2016 55.37 55.90 55.37 55.67 1,443,973 +0.61(+1.11%)
Oct 07, 2016 55.58 55.73 54.83 55.06 2,993,846 -0.45(-0.82%)
Oct 06, 2016 55.45 55.59 55.03 55.51 1,971,202 -0.06(-0.10%)
Oct 05, 2016 55.42 55.85 55.42 55.57 2,165,016 +0.31(+0.57%)
Oct 04, 2016 55.56 55.77 55.04 55.26 2,364,442 -0.22(-0.40%)
Oct 03, 2016 55.46 55.59 55.21 55.48 8,536,021 -0.14(-0.26%)
Sep 30, 2016 55.34 55.87 55.07 55.63 2,098,189 +0.58(+1.06%)
Sep 29, 2016 55.72 55.72 54.99 55.04 1,822,395 -0.69(-1.24%)
Sep 28, 2016 55.32 55.76 55.07 55.73 1,122,447 +0.50(+0.90%)
Sep 27, 2016 55.10 55.34 54.94 55.24 2,046,396 +0.08(+0.15%)
Sep 26, 2016 55.50 55.59 55.10 55.16 1,363,339 -0.71(-1.28%)
Sep 23, 2016 56.16 56.29 55.87 55.87 1,680,292 -0.37(-0.66%)
Sep 22, 2016 55.78 56.29 55.72 56.24 3,616,765 +0.80(+1.44%)
Sep 21, 2016 54.80 55.45 54.71 55.44 2,012,144 +0.84(+1.54%)
Sep 20, 2016 55.00 55.08 54.60 54.60 2,650,073 -0.21(-0.39%)
Sep 19, 2016 54.68 55.15 54.53 54.82 1,101,246 +0.35(+0.65%)
Sep 16, 2016 54.38 54.54 54.20 54.46 1,540,870 -0.10(-0.18%)
Sep 15, 2016 53.92 54.59 53.83 54.56 3,559,952 +0.65(+1.20%)
Sep 14, 2016 54.16 54.29 53.82 53.91 1,645,852 -0.17(-0.31%)
Sep 13, 2016 54.70 54.71 53.78 54.08 3,231,676 -0.94(-1.72%)
Sep 12, 2016 54.22 55.06 54.11 55.02 2,244,061 +0.61(+1.12%)
Sep 09, 2016 55.70 55.82 54.41 54.42 2,179,017 -1.64(-2.92%)
Sep 08, 2016 56.26 56.29 56.00 56.05 1,368,391 -0.21(-0.38%)
Sep 07, 2016 55.92 56.30 55.87 56.27 1,256,861 +0.34(+0.61%)
Sep 06, 2016 56.14 56.16 55.63 55.93 2,528,039 -0.12(-0.22%)
Sep 02, 2016 55.71 56.05 56.05 56.05 2,429,939 +0.66(+1.20%)
Sep 01, 2016 55.40 55.55 54.81 55.39 2,144,387 +0.03(+0.06%)
Aug 31, 2016 55.55 55.62 55.04 55.35 1,673,879 -0.28(-0.51%)
Aug 30, 2016 55.59 55.72 55.39 55.64 1,294,367 +0.05(+0.09%)
Aug 29, 2016 55.36 55.73 55.27 55.59 1,248,640 +0.33(+0.59%)
Aug 26, 2016 55.48 55.85 54.94 55.26 1,621,854 -0.18(-0.32%)
Aug 25, 2016 55.11 55.54 55.06 55.44 2,137,816 +0.16(+0.29%)
Aug 24, 2016 55.52 55.61 55.15 55.28 2,544,351 -0.27(-0.49%)
Aug 23, 2016 55.37 55.73 55.34 55.55 3,751,037 +0.38(+0.68%)
Aug 22, 2016 54.92 55.23 54.73 55.18 1,711,149 +0.15(+0.28%)
Aug 19, 2016 54.99 55.07 54.75 55.02 1,283,205 -0.02(-0.03%)
Aug 18, 2016 54.71 55.06 54.67 55.04 1,712,255 +0.39(+0.71%)
Aug 17, 2016 54.74 54.89 54.42 54.65 8,706,156 -0.18(-0.33%)
Aug 16, 2016 55.10 55.12 54.77 54.83 3,588,483 -0.38(-0.70%)
Aug 15, 2016 54.82 55.28 54.78 55.22 1,365,475 +0.53(+0.97%)
Aug 12, 2016 54.63 54.82 54.43 54.69 1,645,667 -0.07(-0.13%)
Aug 11, 2016 54.73 54.90 54.56 54.76 1,543,863 +0.26(+0.48%)
Aug 10, 2016 54.85 54.91 54.30 54.50 1,902,565 -0.31(-0.56%)
Aug 09, 2016 54.80 54.95 54.72 54.80 1,390,152 +0.02(+0.03%)
Aug 08, 2016 54.88 55.04 54.68 54.79 1,953,251 -0.07(-0.13%)
Aug 05, 2016 54.44 54.97 54.36 54.86 1,710,418 +0.75(+1.38%)
Aug 04, 2016 54.11 54.39 54.02 54.11 1,639,706 +0.01(+0.02%)
Aug 03, 2016 53.71 54.10 53.53 54.10 1,936,361 +0.28(+0.52%)
Aug 02, 2016 54.61 54.63 53.68 53.82 3,090,707 -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.