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 (%)
Aug 31, 2015 49.16 49.44 48.98 49.22 5,091,317 -0.04(-0.07%)
Aug 28, 2015 48.84 49.33 48.76 49.25 2,084,008 +0.36(+0.74%)
Aug 27, 2015 48.54 49.15 47.98 48.89 2,649,153 +0.78(+1.62%)
Aug 26, 2015 47.41 48.15 46.95 48.11 6,945,243 +1.17(+2.50%)
Aug 25, 2015 47.94 49.02 46.94 46.94 3,080,130 -0.53(-1.12%)
Aug 24, 2015 47.60 48.99 34.43 47.47 5,635,371 -1.92(-3.88%)
Aug 21, 2015 49.57 50.06 49.16 49.39 3,365,856 -0.64(-1.29%)
Aug 20, 2015 50.75 50.77 50.04 50.04 2,726,054 -1.09(-2.13%)
Aug 19, 2015 51.42 51.54 50.87 51.12 1,774,279 -0.50(-0.97%)
Aug 18, 2015 51.92 51.92 51.55 51.62 1,517,476 -0.31(-0.59%)
Aug 17, 2015 51.40 51.98 51.17 51.93 1,052,696 +0.38(+0.74%)
Aug 14, 2015 51.11 51.57 50.99 51.55 1,967,598 +0.46(+0.90%)
Aug 13, 2015 51.17 51.45 50.93 51.09 2,589,633 -0.08(-0.16%)
Aug 12, 2015 51.05 51.28 50.46 51.17 1,659,178 -0.17(-0.34%)
Aug 11, 2015 51.34 51.60 51.13 51.35 2,722,584 -0.36(-0.69%)
Aug 10, 2015 51.34 51.79 51.33 51.70 1,225,593 +0.56(+1.10%)
Aug 07, 2015 51.21 51.32 50.84 51.14 1,336,536 -0.26(-0.51%)
Aug 06, 2015 51.95 52.00 51.05 51.40 1,581,990 -0.44(-0.85%)
Aug 05, 2015 51.92 52.37 51.69 51.84 1,746,708 +0.21(+0.40%)
Aug 04, 2015 51.73 51.99 51.51 51.63 1,546,281 -0.00(-0.01%)
Aug 03, 2015 51.93 52.04 51.29 51.63 2,524,391 -0.28(-0.54%)
Jul 31, 2015 51.72 52.21 51.65 51.91 3,631,030 +0.26(+0.50%)
Jul 30, 2015 51.33 51.71 51.19 51.66 1,121,708 +0.21(+0.41%)
Jul 29, 2015 51.15 51.59 50.99 51.44 2,707,603 +0.28(+0.54%)
Jul 28, 2015 50.90 51.26 50.27 51.17 2,761,595 +0.39(+0.76%)
Jul 27, 2015 50.84 51.08 50.64 50.78 2,474,599 -0.32(-0.63%)
Jul 24, 2015 51.74 51.88 51.03 51.11 1,974,849 -0.67(-1.30%)
Jul 23, 2015 52.54 52.57 51.70 51.78 1,667,325 -0.64(-1.23%)
Jul 22, 2015 52.18 52.48 52.06 52.42 2,365,586 +0.13(+0.25%)
Jul 21, 2015 52.46 52.78 52.12 52.30 2,032,768 -0.14(-0.27%)
Jul 20, 2015 52.75 52.75 52.31 52.44 2,345,160 -0.26(-0.50%)
Jul 17, 2015 53.06 53.06 52.56 52.70 1,187,913 -0.32(-0.59%)
Jul 16, 2015 53.02 53.20 52.86 53.02 1,047,733 +0.35(+0.67%)
Jul 15, 2015 53.04 53.06 52.58 52.66 1,010,529 -0.37(-0.70%)
Jul 14, 2015 52.72 53.09 52.72 53.03 1,673,083 +0.24(+0.45%)
Jul 13, 2015 52.57 52.92 52.57 52.80 1,125,189 +0.42(+0.80%)
Jul 10, 2015 52.27 52.44 52.04 52.38 965,488 +0.70(+1.36%)
Jul 09, 2015 52.08 52.16 51.61 51.68 2,274,120 +0.12(+0.22%)
Jul 08, 2015 51.80 52.06 51.25 51.56 1,932,415 -0.69(-1.32%)
Jul 07, 2015 52.28 52.30 51.33 52.25 1,860,317 +0.08(+0.14%)
Jul 06, 2015 51.88 52.47 51.83 52.18 1,337,328 -0.08(-0.16%)
Jul 02, 2015 52.64 52.26 52.26 52.26 2,613,907 -0.34(-0.65%)
Jul 01, 2015 52.86 52.93 52.32 52.60 1,678,334 +0.25(+0.48%)
Jun 30, 2015 52.73 52.73 52.18 52.35 2,848,837 +0.08(+0.16%)
Jun 29, 2015 53.12 53.38 52.21 52.26 2,234,058 -1.23(-2.31%)
Jun 26, 2015 53.76 53.78 53.26 53.50 1,080,720 -0.08(-0.15%)
Jun 25, 2015 53.88 53.88 53.37 53.58 1,291,535 -0.07(-0.13%)
Jun 24, 2015 54.02 54.09 53.57 53.65 1,099,870 -0.44(-0.82%)
Jun 23, 2015 53.98 54.14 53.85 54.09 1,331,915 +0.14(+0.26%)
Jun 22, 2015 53.94 54.05 53.82 53.95 1,165,584 +0.30(+0.55%)
Jun 19, 2015 53.69 53.83 53.47 53.66 1,719,485 +0.01(+0.02%)
Jun 18, 2015 53.23 53.80 53.23 53.65 1,113,700 +0.61(+1.15%)
Jun 17, 2015 53.24 53.38 52.94 53.03 1,326,913 -0.14(-0.26%)
Jun 16, 2015 52.69 53.25 52.69 53.17 1,119,450 +0.39(+0.74%)
Jun 15, 2015 52.64 52.93 52.18 52.78 1,460,867 -0.13(-0.25%)
Jun 12, 2015 52.87 53.01 52.74 52.91 1,326,290 -0.10(-0.18%)
Jun 11, 2015 53.03 53.15 52.87 53.01 1,562,102 +0.04(+0.08%)
Jun 10, 2015 52.45 53.20 52.40 52.97 1,965,860 +0.74(+1.42%)
Jun 09, 2015 52.34 52.44 51.96 52.23 1,218,780 -0.14(-0.26%)
Jun 08, 2015 52.52 52.68 52.30 52.37 1,642,635 -0.24(-0.46%)
Jun 05, 2015 52.14 52.63 51.81 52.61 1,774,995 +0.33(+0.63%)
Jun 04, 2015 52.56 52.69 52.14 52.28 1,099,434 -0.48(-0.92%)
Jun 03, 2015 52.41 52.86 52.25 52.76 1,012,124 +0.54(+1.03%)
Jun 02, 2015 51.94 52.55 51.81 52.23 1,314,600 +0.14(+0.27%)
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.