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 (%)
Nov 28, 2014 49.78 49.88 49.11 49.18 1,177,653 -0.72(-1.43%)
Nov 26, 2014 49.72 49.89 49.89 49.89 854,581 +0.15(+0.29%)
Nov 25, 2014 49.83 50.08 49.57 49.75 2,175,504 +0.00(+0.00%)
Nov 24, 2014 49.18 49.77 49.18 49.75 1,368,787 +0.57(+1.16%)
Nov 21, 2014 49.84 49.87 49.01 49.18 2,294,563 -0.01(-0.03%)
Nov 20, 2014 48.41 49.19 48.41 49.19 1,060,986 +0.57(+1.16%)
Nov 19, 2014 49.02 49.02 48.30 48.63 1,501,711 -0.49(-1.00%)
Nov 18, 2014 49.00 49.36 49.00 49.12 867,761 +0.23(+0.48%)
Nov 17, 2014 49.28 49.39 48.86 48.88 1,231,698 -0.47(-0.95%)
Nov 14, 2014 49.40 49.55 49.25 49.35 1,151,480 -0.08(-0.17%)
Nov 13, 2014 49.83 49.95 49.32 49.43 1,116,654 -0.38(-0.76%)
Nov 12, 2014 49.32 49.88 49.26 49.81 4,009,761 +0.34(+0.68%)
Nov 11, 2014 49.47 49.53 49.33 49.48 1,724,087 +0.00(+0.01%)
Nov 10, 2014 49.34 49.50 49.18 49.47 1,618,426 +0.17(+0.34%)
Nov 07, 2014 49.29 49.32 48.96 49.31 2,128,640 +0.01(+0.02%)
Nov 06, 2014 49.20 49.31 48.96 49.30 1,228,037 +0.13(+0.27%)
Nov 05, 2014 49.40 49.40 48.97 49.17 1,144,063 +0.12(+0.25%)
Nov 04, 2014 49.09 49.27 48.80 49.04 2,324,944 -0.18(-0.37%)
Nov 03, 2014 49.46 49.62 49.06 49.22 2,939,872 -0.05(-0.10%)
Oct 31, 2014 49.40 49.40 48.99 49.27 3,228,225 +0.72(+1.49%)
Oct 30, 2014 47.96 48.71 47.91 48.55 1,771,574 +0.39(+0.81%)
Oct 29, 2014 48.24 48.30 47.79 48.16 2,113,630 -0.06(-0.13%)
Oct 28, 2014 47.06 48.22 46.96 48.22 1,842,183 +1.40(+2.99%)
Oct 27, 2014 46.69 46.85 46.85 46.82 1,535,713 -0.04(-0.08%)
Oct 24, 2014 46.80 46.96 46.59 46.85 1,824,034 +0.10(+0.22%)
Oct 23, 2014 46.54 47.05 46.42 46.75 2,059,893 +0.69(+1.51%)
Oct 22, 2014 46.77 46.90 46.03 46.06 2,981,460 -0.55(-1.18%)
Oct 21, 2014 46.16 46.66 46.02 46.61 4,134,674 +0.76(+1.65%)
Oct 20, 2014 45.16 45.86 45.14 45.86 2,184,475 +0.52(+1.15%)
Oct 17, 2014 45.97 46.05 45.14 45.33 3,375,903 -0.16(-0.35%)
Oct 16, 2014 44.49 45.76 44.32 45.49 6,190,955 +0.42(+0.93%)
Oct 15, 2014 44.77 45.28 43.91 45.07 8,090,148 +0.30(+0.68%)
Oct 14, 2014 44.62 45.35 44.47 44.77 3,977,522 +0.53(+1.21%)
Oct 13, 2014 44.40 44.90 44.06 44.23 3,826,146 -0.11(-0.24%)
Oct 10, 2014 44.70 45.15 44.28 44.34 4,231,848 -0.47(-1.05%)
Oct 09, 2014 45.85 45.87 44.78 44.81 1,351,360 -1.03(-2.26%)
Oct 08, 2014 44.93 45.89 44.58 45.84 3,023,279 +0.83(+1.85%)
Oct 07, 2014 45.55 45.66 45.00 45.01 1,351,835 -0.76(-1.65%)
Oct 06, 2014 46.24 46.34 45.68 45.77 1,790,059 -0.40(-0.86%)
Oct 03, 2014 46.19 46.40 45.97 46.16 1,150,758 +0.34(+0.73%)
Oct 02, 2014 45.40 46.03 45.17 45.83 2,159,089 +0.37(+0.81%)
Oct 01, 2014 46.03 46.08 45.31 45.46 2,014,950 -0.62(-1.35%)
Sep 30, 2014 46.61 46.73 46.06 46.09 987,717 -0.56(-1.19%)
Sep 29, 2014 46.20 46.74 46.07 46.64 1,084,575 +0.00(+0.00%)
Sep 26, 2014 46.47 46.73 46.38 46.64 1,144,554 +0.27(+0.58%)
Sep 25, 2014 46.94 46.99 46.19 46.37 1,380,377 -0.69(-1.47%)
Sep 24, 2014 46.79 47.12 46.50 47.07 706,194 +0.30(+0.65%)
Sep 23, 2014 47.08 47.28 46.72 46.76 962,879 -0.47(-1.00%)
Sep 22, 2014 47.57 47.63 47.09 47.24 770,567 -0.51(-1.06%)
Sep 19, 2014 48.57 48.59 47.65 47.74 2,026,049 -0.60(-1.24%)
Sep 18, 2014 48.23 48.41 48.14 48.34 538,053 +0.29(+0.61%)
Sep 17, 2014 47.95 48.29 47.81 48.05 666,216 +0.13(+0.27%)
Sep 16, 2014 47.63 48.05 47.52 47.92 2,392,063 +0.15(+0.31%)
Sep 15, 2014 48.26 48.26 47.68 47.77 875,949 -0.49(-1.01%)
Sep 12, 2014 48.66 48.70 48.04 48.26 1,403,764 -0.46(-0.95%)
Sep 11, 2014 48.19 48.81 48.12 48.72 656,316 +0.34(+0.69%)
Sep 10, 2014 48.24 48.46 48.02 48.39 585,437 +0.15(+0.30%)
Sep 09, 2014 48.75 48.75 48.20 48.24 1,617,332 -0.57(-1.18%)
Sep 08, 2014 48.71 48.93 48.56 48.81 614,129 +0.04(+0.09%)
Sep 05, 2014 48.61 48.77 48.32 48.77 571,559 +0.12(+0.25%)
Sep 04, 2014 48.86 49.22 48.55 48.65 613,698 -0.13(-0.26%)
Sep 03, 2014 49.21 49.25 48.69 48.78 1,882,505 -0.19(-0.40%)
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.