Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

116.95 -1.17 (-0.99%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 49.46 49.57 48.60 48.69 4,789,162 -1.03(-2.07%)
Jan 29, 2015 49.30 49.73 48.89 49.72 2,162,346 +0.58(+1.18%)
Jan 28, 2015 50.09 50.20 49.00 49.14 2,192,538 -0.74(-1.48%)
Jan 27, 2015 49.60 50.09 49.48 49.88 1,731,131 -0.27(-0.53%)
Jan 26, 2015 49.66 50.15 49.24 50.14 1,997,480 +0.44(+0.89%)
Jan 23, 2015 49.76 49.96 49.52 49.70 3,120,525 -0.14(-0.28%)
Jan 22, 2015 49.12 49.85 48.60 49.84 2,503,474 +1.02(+2.09%)
Jan 21, 2015 48.80 49.12 48.57 48.82 2,834,558 -0.08(-0.17%)
Jan 20, 2015 49.23 49.34 48.56 48.91 2,618,822 -0.31(-0.64%)
Jan 16, 2015 48.26 49.29 48.26 49.22 2,563,623 +0.78(+1.62%)
Jan 15, 2015 49.32 49.43 48.31 48.44 3,553,807 -0.77(-1.57%)
Jan 14, 2015 49.09 49.30 48.68 49.21 7,422,637 -0.24(-0.48%)
Jan 13, 2015 49.64 50.23 48.85 49.45 4,914,062 +0.20(+0.41%)
Jan 12, 2015 49.41 49.51 48.81 49.25 3,115,685 -0.17(-0.34%)
Jan 09, 2015 49.91 49.95 49.32 49.41 2,034,594 -0.49(-0.98%)
Jan 08, 2015 49.36 49.95 49.36 49.90 3,007,922 +0.86(+1.75%)
Jan 07, 2015 48.97 49.04 48.58 49.04 3,881,453 +0.50(+1.04%)
Jan 06, 2015 49.48 49.50 48.18 48.54 6,009,073 -0.82(-1.67%)
Jan 05, 2015 49.79 49.97 49.14 49.36 3,891,095 -0.77(-1.53%)
Jan 02, 2015 50.70 50.86 49.64 50.13 4,812,316 -0.37(-0.74%)
Dec 31, 2014 50.97 50.50 50.50 50.50 4,018,839 -0.31(-0.62%)
Dec 30, 2014 50.93 51.11 50.81 50.81 2,872,334 -0.23(-0.46%)
Dec 29, 2014 50.79 51.16 50.79 51.05 5,297,592 +0.26(+0.51%)
Dec 26, 2014 50.65 50.92 50.54 50.79 1,703,533 +0.32(+0.63%)
Dec 24, 2014 50.55 50.47 50.47 50.47 1,017,075 +0.01(+0.02%)
Dec 23, 2014 50.52 50.66 50.33 50.46 4,082,328 +0.25(+0.49%)
Dec 22, 2014 49.94 50.25 49.81 50.21 2,340,882 +0.42(+0.84%)
Dec 19, 2014 49.85 50.01 49.48 49.79 3,166,632 -0.02(-0.04%)
Dec 18, 2014 49.68 49.83 49.28 49.81 3,283,415 +0.72(+1.48%)
Dec 17, 2014 47.88 49.12 47.81 49.09 3,363,867 +1.30(+2.72%)
Dec 16, 2014 47.73 48.56 47.66 47.79 4,972,224 -0.08(-0.18%)
Dec 15, 2014 48.51 48.67 47.71 47.87 3,998,674 -0.39(-0.81%)
Dec 12, 2014 48.42 48.74 48.19 48.27 3,434,035 -0.63(-1.28%)
Dec 11, 2014 48.96 49.53 48.80 48.90 2,367,477 +0.15(+0.30%)
Dec 10, 2014 49.67 49.82 48.70 48.75 3,976,671 -1.12(-2.24%)
Dec 09, 2014 48.50 49.88 48.47 49.87 3,583,369 +0.84(+1.72%)
Dec 08, 2014 49.47 49.90 48.87 49.02 1,172,575 -0.59(-1.18%)
Dec 05, 2014 49.42 49.74 49.38 49.61 3,083,892 +0.31(+0.63%)
Dec 04, 2014 49.48 49.49 49.05 49.30 3,729,178 -0.23(-0.46%)
Dec 03, 2014 49.05 49.67 48.93 49.53 3,090,858 +0.50(+1.03%)
Dec 02, 2014 48.56 49.24 48.56 49.03 2,104,408 +0.51(+1.06%)
Dec 01, 2014 48.91 49.14 48.49 48.52 2,421,723 -0.66(-1.35%)
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%)
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.