Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 47.23 47.89 47.06 47.78 2,798,034 +0.84(+1.78%)
Mar 28, 2014 46.94 47.57 46.84 46.95 2,905,854 +0.09(+0.19%)
Mar 27, 2014 47.01 47.23 46.63 46.86 3,838,434 -0.13(-0.29%)
Mar 26, 2014 48.10 48.12 46.99 46.99 3,327,610 -0.84(-1.75%)
Mar 25, 2014 48.04 48.30 47.56 47.83 1,616,964 -0.00(-0.01%)
Mar 24, 2014 48.38 48.46 47.49 47.83 3,437,655 -0.41(-0.84%)
Mar 21, 2014 48.55 48.89 48.23 48.24 1,275,081 -0.16(-0.34%)
Mar 20, 2014 48.18 48.51 48.01 48.41 912,066 +0.15(+0.30%)
Mar 19, 2014 48.59 48.59 47.97 48.26 1,301,187 -0.34(-0.70%)
Mar 18, 2014 48.02 48.60 47.99 48.60 838,620 +0.63(+1.32%)
Mar 17, 2014 47.92 48.28 47.83 47.97 1,606,151 +0.30(+0.64%)
Mar 14, 2014 47.32 47.82 47.25 47.67 1,915,514 +0.19(+0.39%)
Mar 13, 2014 48.21 48.39 47.24 47.48 1,519,766 -0.53(-1.11%)
Mar 12, 2014 47.67 48.04 47.50 48.01 1,501,769 +0.08(+0.16%)
Mar 11, 2014 48.47 48.56 47.74 47.93 5,332,956 -0.48(-0.99%)
Mar 10, 2014 48.45 48.50 48.13 48.41 2,098,286 -0.09(-0.19%)
Mar 07, 2014 48.65 48.73 48.29 48.51 920,221 +0.07(+0.14%)
Mar 06, 2014 48.49 48.52 48.28 48.44 1,072,793 +0.08(+0.17%)
Mar 05, 2014 48.38 48.39 48.20 48.35 1,932,069 -0.06(-0.12%)
Mar 04, 2014 47.71 48.65 47.71 48.41 2,882,062 +1.18(+2.50%)
Mar 03, 2014 47.13 47.32 46.71 47.23 2,612,519 -0.23(-0.49%)
Feb 28, 2014 47.44 47.83 47.24 47.47 4,408,669 -0.03(-0.05%)
Feb 27, 2014 47.16 47.49 47.06 47.49 1,921,041 +0.21(+0.44%)
Feb 26, 2014 46.93 47.58 46.88 47.29 1,321,882 +0.38(+0.80%)
Feb 25, 2014 46.97 47.15 46.78 46.91 1,286,169 -0.05(-0.11%)
Feb 24, 2014 46.71 47.24 46.58 46.96 2,307,994 +0.38(+0.83%)
Feb 21, 2014 46.69 46.75 46.52 46.58 1,281,558 +0.00(+0.00%)
Feb 20, 2014 46.06 46.64 46.04 46.58 1,205,512 +0.54(+1.17%)
Feb 19, 2014 46.37 46.67 46.00 46.04 2,785,923 -0.45(-0.97%)
Feb 18, 2014 46.21 46.54 46.07 46.49 3,717,354 +0.42(+0.91%)
Feb 14, 2014 45.92 46.07 46.07 46.07 2,854,692 +0.04(+0.09%)
Feb 13, 2014 45.06 46.05 44.99 46.02 1,867,655 +0.59(+1.30%)
Feb 12, 2014 45.34 45.62 45.20 45.43 2,769,978 +0.15(+0.33%)
Feb 11, 2014 44.97 45.38 44.85 45.28 2,445,495 +0.40(+0.89%)
Feb 10, 2014 44.87 44.89 44.49 44.88 3,960,829 +0.03(+0.07%)
Feb 07, 2014 44.74 44.98 44.50 44.85 2,262,141 +0.31(+0.69%)
Feb 06, 2014 44.12 44.65 44.11 44.54 2,044,953 +0.49(+1.12%)
Feb 05, 2014 44.16 44.26 43.58 44.05 3,534,624 -0.32(-0.71%)
Feb 04, 2014 44.30 44.57 43.96 44.37 4,628,434 +0.30(+0.68%)
Feb 03, 2014 45.32 45.41 43.89 44.07 4,146,566 -1.40(-3.07%)
Jan 31, 2014 45.07 45.73 44.96 45.46 4,570,938 -0.26(-0.57%)
Jan 30, 2014 45.48 45.97 45.32 45.72 2,183,936 +0.58(+1.27%)
Jan 29, 2014 45.39 45.64 45.02 45.15 2,748,174 -0.62(-1.35%)
Jan 28, 2014 45.51 45.78 45.40 45.77 1,848,305 +0.40(+0.89%)
Jan 27, 2014 46.03 46.14 45.18 45.36 5,010,227 -0.62(-1.35%)
Jan 24, 2014 46.81 46.83 45.88 45.99 1,922,331 -1.10(-2.33%)
Jan 23, 2014 47.22 47.28 46.77 47.09 2,411,433 -0.32(-0.68%)
Jan 22, 2014 47.19 47.46 47.12 47.41 1,619,054 +0.29(+0.62%)
Jan 21, 2014 47.16 47.23 46.87 47.12 1,306,841 +0.25(+0.53%)
Jan 17, 2014 47.10 46.87 46.87 46.87 1,654,334 -0.25(-0.52%)
Jan 16, 2014 47.11 47.16 46.94 47.12 976,894 -0.04(-0.09%)
Jan 15, 2014 46.77 47.18 46.77 47.16 1,617,054 +0.38(+0.82%)
Jan 14, 2014 46.35 46.81 46.29 46.77 1,446,533 +0.55(+1.18%)
Jan 13, 2014 46.80 46.82 46.00 46.23 1,763,131 -0.64(-1.37%)
Jan 10, 2014 46.72 46.91 46.48 46.87 1,985,157 +0.18(+0.38%)
Jan 09, 2014 46.90 46.94 46.42 46.69 1,508,902 -0.05(-0.11%)
Jan 08, 2014 46.84 46.97 46.53 46.74 1,501,045 -0.12(-0.26%)
Jan 07, 2014 46.64 47.05 46.60 46.87 1,418,386 +0.40(+0.87%)
Jan 06, 2014 47.07 47.12 46.45 46.46 2,523,282 -0.39(-0.83%)
Jan 03, 2014 46.85 46.99 46.68 46.85 3,222,570 +0.20(+0.44%)
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.