Skip to main content

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

118.12 +2.26 (+1.95%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2014 48.88 49.09 48.69 48.97 1,355,712 +0.28(+0.57%)
Aug 29, 2014 48.54 48.69 48.69 48.69 1,174,061 +0.26(+0.53%)
Aug 28, 2014 48.57 48.59 48.30 48.44 610,258 -0.26(-0.53%)
Aug 27, 2014 48.82 48.87 48.64 48.70 852,724 -0.12(-0.24%)
Aug 26, 2014 48.50 48.87 48.47 48.81 1,363,361 +0.34(+0.71%)
Aug 25, 2014 48.64 48.75 48.29 48.47 1,369,966 +0.06(+0.12%)
Aug 22, 2014 48.35 48.58 48.16 48.41 1,900,327 -0.00(-0.01%)
Aug 21, 2014 48.18 48.50 47.85 48.42 968,213 +0.17(+0.35%)
Aug 20, 2014 48.27 48.33 48.02 48.25 935,126 -0.26(-0.53%)
Aug 19, 2014 48.35 48.61 48.33 48.51 1,029,316 +0.18(+0.37%)
Aug 18, 2014 48.01 48.35 47.96 48.33 1,526,767 +0.66(+1.39%)
Aug 15, 2014 48.04 48.06 47.19 47.66 2,030,686 -0.03(-0.06%)
Aug 14, 2014 47.65 47.75 47.57 47.69 952,018 +0.08(+0.17%)
Aug 13, 2014 47.50 47.78 47.42 47.61 526,321 +0.26(+0.54%)
Aug 12, 2014 47.53 47.73 47.15 47.35 2,437,870 -0.30(-0.64%)
Aug 11, 2014 47.45 48.01 47.37 47.66 802,847 +0.40(+0.85%)
Aug 08, 2014 46.87 47.31 46.78 47.26 875,534 +0.43(+0.92%)
Aug 07, 2014 47.27 47.35 46.67 46.82 1,433,080 -0.25(-0.52%)
Aug 06, 2014 46.66 47.32 46.64 47.07 894,471 +0.14(+0.30%)
Aug 05, 2014 46.79 47.30 46.64 46.93 1,444,696 -0.07(-0.14%)
Aug 04, 2014 46.52 47.06 46.25 47.00 2,541,561 +0.39(+0.84%)
Aug 01, 2014 46.75 46.95 46.30 46.60 1,803,834 -0.10(-0.22%)
Jul 31, 2014 47.40 47.42 46.71 46.71 1,757,329 -1.08(-2.25%)
Jul 30, 2014 48.01 48.04 47.64 47.78 1,087,375 +0.06(+0.13%)
Jul 29, 2014 47.76 48.03 47.61 47.72 778,482 +0.11(+0.22%)
Jul 28, 2014 47.77 47.89 47.29 47.61 1,016,786 -0.19(-0.40%)
Jul 25, 2014 47.94 47.94 47.63 47.80 750,812 -0.42(-0.88%)
Jul 24, 2014 48.25 48.59 48.06 48.23 1,340,628 -0.00(-0.01%)
Jul 23, 2014 48.30 48.43 48.07 48.23 921,359 -0.04(-0.09%)
Jul 22, 2014 48.13 48.48 48.05 48.28 1,013,554 +0.41(+0.86%)
Jul 21, 2014 47.79 47.95 47.58 47.87 1,017,990 -0.20(-0.42%)
Jul 18, 2014 47.47 48.17 47.39 48.07 848,624 +0.68(+1.43%)
Jul 17, 2014 47.73 48.03 47.31 47.39 1,514,625 -0.66(-1.37%)
Jul 16, 2014 48.39 48.39 47.88 48.05 961,980 -0.10(-0.20%)
Jul 15, 2014 48.52 48.65 47.89 48.14 1,340,147 -0.40(-0.82%)
Jul 14, 2014 48.75 48.87 48.44 48.54 763,631 +0.25(+0.51%)
Jul 11, 2014 48.41 48.48 48.09 48.29 1,591,000 -0.16(-0.34%)
Jul 10, 2014 48.00 48.74 47.95 48.46 1,488,009 -0.52(-1.07%)
Jul 09, 2014 49.12 49.21 48.84 48.98 1,168,068 +0.02(+0.04%)
Jul 08, 2014 49.32 49.37 48.67 48.96 2,047,515 -0.45(-0.92%)
Jul 07, 2014 49.96 50.07 49.38 49.41 1,461,278 -0.71(-1.43%)
Jul 03, 2014 48.94 50.13 50.13 50.13 1,341,104 +0.36(+0.72%)
Jul 02, 2014 49.98 50.14 49.70 49.77 893,270 -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.