Skip to main content

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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 46.70 47.21 46.37 47.20 2,114,390 +0.33(+0.71%)
Apr 29, 2014 46.96 47.24 46.82 46.87 1,463,844 +0.11(+0.24%)
Apr 28, 2014 47.22 47.37 46.19 46.76 1,639,901 -0.26(-0.54%)
Apr 25, 2014 47.53 47.87 46.89 47.01 2,078,131 -0.70(-1.48%)
Apr 24, 2014 48.07 48.16 47.45 47.72 1,556,321 -0.14(-0.29%)
Apr 23, 2014 48.12 48.26 47.84 47.85 2,547,872 -0.29(-0.60%)
Apr 22, 2014 47.82 48.27 47.70 48.15 1,169,352 +0.40(+0.83%)
Apr 21, 2014 47.64 47.76 47.33 47.75 1,243,422 +0.21(+0.44%)
Apr 17, 2014 47.20 47.54 47.54 47.54 1,057,714 +0.22(+0.46%)
Apr 16, 2014 47.17 47.33 46.93 47.32 3,937,331 +0.45(+0.97%)
Apr 15, 2014 46.91 47.08 45.98 46.87 3,603,756 +0.15(+0.31%)
Apr 14, 2014 46.83 47.11 46.31 46.72 1,990,733 +0.23(+0.49%)
Apr 11, 2014 46.69 47.14 46.30 46.49 1,552,544 -0.56(-1.18%)
Apr 10, 2014 48.18 48.25 46.87 47.05 2,229,268 -1.20(-2.49%)
Apr 09, 2014 47.87 48.26 47.62 48.25 4,272,329 +0.50(+1.04%)
Apr 08, 2014 47.42 47.98 47.22 47.75 2,317,966 +0.37(+0.78%)
Apr 07, 2014 47.90 47.91 47.15 47.38 2,023,879 -0.63(-1.31%)
Apr 04, 2014 49.31 49.37 47.85 48.01 1,727,054 -0.99(-2.01%)
Apr 03, 2014 49.37 49.40 48.81 49.00 972,295 -0.36(-0.72%)
Apr 02, 2014 49.26 49.39 49.04 49.36 2,094,355 +0.24(+0.49%)
Apr 01, 2014 48.53 49.14 48.53 49.12 4,038,838 +0.59(+1.22%)
Mar 31, 2014 47.96 48.63 47.79 48.52 2,755,311 +0.85(+1.78%)
Mar 28, 2014 47.67 48.31 47.57 47.67 2,861,484 +0.09(+0.19%)
Mar 27, 2014 47.74 47.96 47.36 47.59 3,779,825 -0.14(-0.29%)
Mar 26, 2014 48.84 48.86 47.72 47.72 3,276,800 -0.85(-1.75%)
Mar 25, 2014 48.79 49.05 48.30 48.57 1,592,275 -0.07(-0.15%)
Mar 24, 2014 49.20 49.28 48.30 48.65 3,380,379 -0.41(-0.84%)
Mar 21, 2014 49.37 49.71 49.05 49.06 1,253,836 -0.17(-0.34%)
Mar 20, 2014 49.00 49.34 48.82 49.23 896,869 +0.15(+0.30%)
Mar 19, 2014 49.42 49.42 48.78 49.08 1,279,507 -0.35(-0.70%)
Mar 18, 2014 48.83 49.43 48.80 49.42 824,648 +0.64(+1.32%)
Mar 17, 2014 48.73 49.10 48.64 48.78 1,579,390 +0.31(+0.64%)
Mar 14, 2014 48.13 48.63 48.05 48.47 1,883,599 +0.19(+0.39%)
Mar 13, 2014 49.03 49.21 48.04 48.28 1,494,445 -0.54(-1.11%)
Mar 12, 2014 48.48 48.86 48.30 48.83 1,476,747 +0.08(+0.16%)
Mar 11, 2014 49.29 49.38 48.54 48.75 5,244,101 -0.49(-0.99%)
Mar 10, 2014 49.27 49.33 48.94 49.23 2,063,326 -0.09(-0.19%)
Mar 07, 2014 49.48 49.56 49.11 49.33 904,888 +0.07(+0.14%)
Mar 06, 2014 49.31 49.35 49.10 49.26 1,054,919 +0.08(+0.17%)
Mar 05, 2014 49.20 49.21 49.02 49.17 1,899,878 -0.06(-0.12%)
Mar 04, 2014 48.52 49.47 48.52 49.23 2,834,043 +1.20(+2.50%)
Mar 03, 2014 47.93 48.13 47.50 48.03 2,568,991 -0.24(-0.49%)
Feb 28, 2014 48.24 48.64 48.04 48.27 4,335,214 -0.03(-0.05%)
Feb 27, 2014 47.96 48.30 47.86 48.30 1,889,034 +0.21(+0.44%)
Feb 26, 2014 47.73 48.38 47.67 48.09 1,299,857 +0.38(+0.80%)
Feb 25, 2014 47.77 47.95 47.57 47.70 1,264,740 -0.05(-0.11%)
Feb 24, 2014 47.50 48.04 47.37 47.76 2,269,540 +0.39(+0.83%)
Feb 21, 2014 47.48 47.54 47.31 47.37 1,260,205 +0.00(+0.00%)
Feb 20, 2014 46.84 47.43 46.82 47.37 1,185,426 +0.55(+1.17%)
Feb 19, 2014 47.16 47.46 46.78 46.82 2,739,505 -0.46(-0.97%)
Feb 18, 2014 47.00 47.33 46.85 47.27 3,655,418 +0.43(+0.91%)
Feb 14, 2014 46.70 46.85 46.85 46.85 2,807,129 +0.04(+0.09%)
Feb 13, 2014 45.82 46.83 45.75 46.80 1,836,537 +0.60(+1.30%)
Feb 12, 2014 46.11 46.39 45.97 46.20 2,723,826 +0.15(+0.33%)
Feb 11, 2014 45.73 46.15 45.61 46.05 2,404,750 +0.40(+0.89%)
Feb 10, 2014 45.63 45.65 45.24 45.64 3,894,836 +0.03(+0.07%)
Feb 07, 2014 45.50 45.74 45.26 45.61 2,224,451 +0.31(+0.69%)
Feb 06, 2014 44.87 45.41 44.86 45.30 2,010,881 +0.50(+1.12%)
Feb 05, 2014 44.91 45.01 44.32 44.80 3,475,732 -0.32(-0.71%)
Feb 04, 2014 45.05 45.32 44.70 45.12 4,551,317 +0.30(+0.68%)
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.