Skip to main content

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

110.57 +0.61 (+0.55%)
Streaming Delayed Price Updated: 3:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 51.36 51.84 51.28 51.55 3,656,703 +0.26(+0.50%)
Jul 30, 2015 50.97 51.35 50.83 51.29 1,129,639 +0.21(+0.41%)
Jul 29, 2015 50.79 51.22 50.63 51.08 2,726,747 +0.27(+0.54%)
Jul 28, 2015 50.54 50.90 49.92 50.81 2,781,120 +0.38(+0.76%)
Jul 27, 2015 50.48 50.72 50.28 50.42 2,492,095 -0.32(-0.63%)
Jul 24, 2015 51.38 51.52 50.67 50.75 1,988,812 -0.67(-1.30%)
Jul 23, 2015 52.17 52.20 51.34 51.42 1,679,114 -0.64(-1.23%)
Jul 22, 2015 51.81 52.11 51.70 52.06 2,382,312 +0.13(+0.25%)
Jul 21, 2015 52.10 52.40 51.75 51.93 2,047,140 -0.14(-0.27%)
Jul 20, 2015 52.38 52.38 51.94 52.07 2,361,741 -0.26(-0.50%)
Jul 17, 2015 52.69 52.69 52.19 52.33 1,196,312 -0.31(-0.59%)
Jul 16, 2015 52.65 52.83 52.49 52.64 1,055,141 +0.35(+0.67%)
Jul 15, 2015 52.66 52.68 52.21 52.29 1,017,674 -0.37(-0.70%)
Jul 14, 2015 52.35 52.72 52.35 52.66 1,684,912 +0.23(+0.45%)
Jul 13, 2015 52.20 52.55 52.20 52.43 1,133,145 +0.41(+0.80%)
Jul 10, 2015 51.91 52.07 51.68 52.01 972,314 +0.70(+1.36%)
Jul 09, 2015 51.71 51.80 51.24 51.32 2,290,198 +0.11(+0.22%)
Jul 08, 2015 51.44 51.69 50.89 51.20 1,946,078 -0.68(-1.32%)
Jul 07, 2015 51.92 51.93 50.97 51.88 1,873,470 +0.07(+0.14%)
Jul 06, 2015 51.51 52.10 51.47 51.81 1,346,784 -0.08(-0.16%)
Jul 02, 2015 52.27 51.89 51.89 51.89 2,632,389 -0.34(-0.65%)
Jul 01, 2015 52.49 52.56 51.95 52.23 1,690,201 +0.25(+0.48%)
Jun 30, 2015 52.36 52.36 51.82 51.98 2,868,979 +0.08(+0.16%)
Jun 29, 2015 52.74 53.00 51.84 51.90 2,249,853 -1.23(-2.31%)
Jun 26, 2015 53.38 53.40 52.89 53.12 1,088,361 -0.08(-0.15%)
Jun 25, 2015 53.50 53.50 52.99 53.20 1,300,667 -0.07(-0.13%)
Jun 24, 2015 53.64 53.71 53.19 53.27 1,107,646 -0.36(-0.68%)
Jun 23, 2015 53.52 53.68 53.39 53.64 1,343,309 +0.14(+0.26%)
Jun 22, 2015 53.49 53.59 53.37 53.49 1,175,555 +0.29(+0.55%)
Jun 19, 2015 53.23 53.37 53.02 53.20 1,734,195 +0.01(+0.02%)
Jun 18, 2015 52.78 53.34 52.78 53.19 1,123,228 +0.61(+1.15%)
Jun 17, 2015 52.79 52.93 52.49 52.58 1,338,265 -0.14(-0.26%)
Jun 16, 2015 52.24 52.80 52.24 52.72 1,129,027 +0.39(+0.74%)
Jun 15, 2015 52.19 52.48 51.74 52.33 1,473,365 -0.13(-0.25%)
Jun 12, 2015 52.42 52.56 52.29 52.47 1,337,637 -0.10(-0.18%)
Jun 11, 2015 52.58 52.70 52.42 52.56 1,575,466 +0.04(+0.08%)
Jun 10, 2015 52.01 52.75 51.96 52.52 1,982,678 +0.73(+1.42%)
Jun 09, 2015 51.89 52.00 51.52 51.79 1,229,206 -0.14(-0.26%)
Jun 08, 2015 52.08 52.23 51.86 51.93 1,656,688 -0.24(-0.46%)
Jun 05, 2015 51.70 52.18 51.37 52.16 1,790,180 +0.33(+0.63%)
Jun 04, 2015 52.12 52.25 51.70 51.84 1,108,840 -0.48(-0.92%)
Jun 03, 2015 51.96 52.41 51.80 52.32 1,020,783 +0.53(+1.03%)
Jun 02, 2015 51.49 52.11 51.37 51.78 1,325,846 +0.14(+0.27%)
Jun 01, 2015 51.86 51.88 51.13 51.64 1,535,436 +0.21(+0.40%)
May 29, 2015 51.77 51.84 51.24 51.44 2,559,807 -0.41(-0.80%)
May 28, 2015 51.74 51.86 51.49 51.85 1,229,529 +0.03(+0.05%)
May 27, 2015 51.31 51.88 51.10 51.82 1,747,951 +0.58(+1.14%)
May 26, 2015 51.59 51.72 51.01 51.24 1,179,883 -0.60(-1.16%)
May 22, 2015 52.02 51.84 51.84 51.84 1,657,823 -0.25(-0.47%)
May 21, 2015 52.11 52.29 51.93 52.09 994,182 -0.03(-0.06%)
May 20, 2015 52.18 52.27 51.87 52.12 1,316,373 +0.04(+0.07%)
May 19, 2015 52.08 52.15 51.85 52.08 2,294,873 -0.02(-0.05%)
May 18, 2015 51.55 52.17 51.39 52.11 1,558,860 +0.49(+0.95%)
May 15, 2015 51.60 51.66 51.34 51.62 1,681,599 -0.07(-0.13%)
May 14, 2015 51.38 51.70 51.19 51.68 923,356 +0.58(+1.14%)
May 13, 2015 51.21 51.36 50.92 51.10 1,163,262 -0.03(-0.06%)
May 12, 2015 51.13 51.29 50.47 51.13 1,080,787 -0.14(-0.27%)
May 11, 2015 51.27 51.65 51.14 51.27 1,374,046 +0.04(+0.07%)
May 08, 2015 51.42 51.49 51.16 51.24 1,025,475 +0.32(+0.63%)
May 07, 2015 50.70 51.16 50.52 50.92 1,725,803 +0.22(+0.43%)
May 06, 2015 50.72 50.79 50.32 50.70 1,526,577 +0.10(+0.20%)
May 05, 2015 51.13 51.23 50.40 50.60 1,246,276 -0.54(-1.05%)
May 04, 2015 51.06 51.48 50.97 51.13 1,566,650 +0.13(+0.26%)
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.