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 (%)
Sep 30, 2014 46.60 46.72 46.05 46.08 987,903 -0.56(-1.19%)
Sep 29, 2014 46.20 46.73 46.06 46.63 1,084,779 +0.00(+0.00%)
Sep 26, 2014 46.46 46.72 46.37 46.63 1,144,769 +0.27(+0.58%)
Sep 25, 2014 46.93 46.98 46.18 46.36 1,380,636 -0.69(-1.47%)
Sep 24, 2014 46.78 47.11 46.49 47.06 706,327 +0.30(+0.65%)
Sep 23, 2014 47.07 47.27 46.71 46.75 963,060 -0.47(-1.00%)
Sep 22, 2014 47.56 47.62 47.08 47.23 770,711 -0.51(-1.06%)
Sep 19, 2014 48.56 48.58 47.64 47.73 2,026,428 -0.60(-1.24%)
Sep 18, 2014 48.22 48.40 48.14 48.33 538,154 +0.29(+0.61%)
Sep 17, 2014 47.94 48.28 47.80 48.04 666,341 +0.13(+0.27%)
Sep 16, 2014 47.62 48.04 47.51 47.91 2,392,512 +0.15(+0.31%)
Sep 15, 2014 48.25 48.25 47.67 47.76 876,113 -0.49(-1.01%)
Sep 12, 2014 48.66 48.69 48.03 48.25 1,404,028 -0.46(-0.95%)
Sep 11, 2014 48.18 48.80 48.11 48.71 656,439 +0.34(+0.69%)
Sep 10, 2014 48.23 48.45 48.01 48.38 585,547 +0.15(+0.30%)
Sep 09, 2014 48.74 48.74 48.19 48.23 1,617,636 -0.57(-1.17%)
Sep 08, 2014 48.70 48.92 48.55 48.81 614,244 +0.04(+0.09%)
Sep 05, 2014 48.60 48.76 48.31 48.76 571,666 +0.12(+0.25%)
Sep 04, 2014 48.85 49.21 48.54 48.64 613,813 -0.13(-0.26%)
Sep 03, 2014 49.20 49.24 48.68 48.77 1,882,858 -0.19(-0.40%)
Sep 02, 2014 48.87 49.08 48.68 48.96 1,355,966 +0.28(+0.57%)
Aug 29, 2014 48.53 48.68 48.68 48.68 1,174,281 +0.26(+0.53%)
Aug 28, 2014 48.56 48.58 48.29 48.43 610,372 -0.26(-0.53%)
Aug 27, 2014 48.81 48.86 48.63 48.69 852,884 -0.12(-0.24%)
Aug 26, 2014 48.49 48.86 48.46 48.81 1,363,617 +0.34(+0.71%)
Aug 25, 2014 48.63 48.74 48.29 48.46 1,370,223 +0.06(+0.12%)
Aug 22, 2014 48.34 48.57 48.15 48.40 1,900,683 -0.00(-0.01%)
Aug 21, 2014 48.17 48.49 47.84 48.41 968,394 +0.17(+0.35%)
Aug 20, 2014 48.26 48.32 48.01 48.24 935,301 -0.26(-0.53%)
Aug 19, 2014 48.34 48.60 48.32 48.50 1,029,509 +0.18(+0.37%)
Aug 18, 2014 48.00 48.34 47.95 48.32 1,527,053 +0.66(+1.39%)
Aug 15, 2014 48.03 48.05 47.18 47.65 2,031,067 -0.03(-0.06%)
Aug 14, 2014 47.65 47.74 47.56 47.68 952,197 +0.08(+0.17%)
Aug 13, 2014 47.49 47.77 47.41 47.60 526,420 +0.26(+0.54%)
Aug 12, 2014 47.52 47.72 47.14 47.35 2,438,327 -0.30(-0.64%)
Aug 11, 2014 47.44 48.00 47.36 47.65 802,997 +0.40(+0.85%)
Aug 08, 2014 46.86 47.31 46.77 47.25 875,698 +0.43(+0.92%)
Aug 07, 2014 47.27 47.34 46.66 46.82 1,433,348 -0.25(-0.52%)
Aug 06, 2014 46.65 47.31 46.63 47.06 894,639 +0.14(+0.30%)
Aug 05, 2014 46.78 47.29 46.63 46.92 1,444,966 -0.07(-0.14%)
Aug 04, 2014 46.51 47.05 46.24 46.99 2,542,038 +0.39(+0.84%)
Aug 01, 2014 46.74 46.94 46.29 46.60 1,804,172 -0.10(-0.22%)
Jul 31, 2014 47.39 47.41 46.70 46.70 1,757,659 -1.08(-2.25%)
Jul 30, 2014 48.00 48.03 47.63 47.77 1,087,579 +0.06(+0.13%)
Jul 29, 2014 47.75 48.02 47.60 47.71 778,627 +0.11(+0.22%)
Jul 28, 2014 47.76 47.88 47.28 47.61 1,016,977 -0.19(-0.40%)
Jul 25, 2014 47.93 47.93 47.62 47.80 750,953 -0.42(-0.88%)
Jul 24, 2014 48.24 48.59 48.06 48.22 1,340,879 -0.00(-0.01%)
Jul 23, 2014 48.29 48.42 48.06 48.22 921,532 -0.04(-0.09%)
Jul 22, 2014 48.12 48.47 48.04 48.27 1,013,744 +0.41(+0.86%)
Jul 21, 2014 47.78 47.94 47.57 47.86 1,018,181 -0.20(-0.42%)
Jul 18, 2014 47.46 48.16 47.38 48.06 848,783 +0.68(+1.43%)
Jul 17, 2014 47.72 48.02 47.31 47.38 1,514,909 -0.66(-1.37%)
Jul 16, 2014 48.38 48.38 47.87 48.04 962,160 -0.10(-0.20%)
Jul 15, 2014 48.51 48.64 47.88 48.14 1,340,399 -0.40(-0.82%)
Jul 14, 2014 48.74 48.86 48.44 48.53 763,774 +0.25(+0.51%)
Jul 11, 2014 48.40 48.47 48.08 48.29 1,591,298 -0.16(-0.34%)
Jul 10, 2014 47.99 48.73 47.94 48.45 1,488,288 -0.52(-1.07%)
Jul 09, 2014 49.11 49.20 48.83 48.97 1,168,287 +0.02(+0.04%)
Jul 08, 2014 49.31 49.36 48.66 48.95 2,047,899 -0.45(-0.92%)
Jul 07, 2014 49.95 50.06 49.37 49.41 1,461,551 -0.71(-1.43%)
Jul 03, 2014 48.93 50.12 50.12 50.12 1,341,355 +0.36(+0.72%)
Jul 02, 2014 49.97 50.13 49.69 49.76 893,437 -0.27(-0.54%)
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.