Skip to main content

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

110.82 +0.86 (+0.78%)
Streaming Delayed Price Updated: 12:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 45.98 46.49 45.66 46.48 2,147,176 +0.33(+0.71%)
Apr 29, 2014 46.24 46.52 46.10 46.15 1,486,542 +0.11(+0.24%)
Apr 28, 2014 46.50 46.64 45.48 46.04 1,665,329 -0.25(-0.54%)
Apr 25, 2014 46.81 47.14 46.17 46.30 2,110,354 -0.69(-1.48%)
Apr 24, 2014 47.34 47.42 46.72 46.99 1,580,453 -0.13(-0.29%)
Apr 23, 2014 47.38 47.52 47.11 47.12 2,587,379 -0.29(-0.60%)
Apr 22, 2014 47.09 47.53 46.97 47.41 1,187,484 +0.39(+0.83%)
Apr 21, 2014 46.92 47.03 46.60 47.02 1,262,702 +0.21(+0.44%)
Apr 17, 2014 46.48 46.81 46.81 46.81 1,074,114 +0.21(+0.46%)
Apr 16, 2014 46.45 46.60 46.21 46.60 3,998,383 +0.45(+0.97%)
Apr 15, 2014 46.19 46.37 45.28 46.15 3,659,636 +0.14(+0.31%)
Apr 14, 2014 46.11 46.40 45.61 46.01 2,021,601 +0.23(+0.49%)
Apr 11, 2014 45.98 46.42 45.59 45.78 1,576,618 -0.55(-1.18%)
Apr 10, 2014 47.45 47.51 46.15 46.33 2,263,835 -1.18(-2.49%)
Apr 09, 2014 47.14 47.52 46.89 47.51 4,338,575 +0.49(+1.04%)
Apr 08, 2014 46.69 47.24 46.50 47.02 2,353,908 +0.36(+0.78%)
Apr 07, 2014 47.17 47.18 46.43 46.66 2,055,261 -0.62(-1.31%)
Apr 04, 2014 48.56 48.62 47.12 47.28 1,753,833 -0.97(-2.01%)
Apr 03, 2014 48.61 48.64 48.06 48.25 987,372 -0.35(-0.72%)
Apr 02, 2014 48.51 48.64 48.29 48.60 2,126,830 +0.24(+0.49%)
Apr 01, 2014 47.79 48.39 47.79 48.37 4,101,463 +0.58(+1.22%)
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%)
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.