Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 50.16 50.36 49.94 50.02 2,010,222 -0.23(-0.46%)
Oct 29, 2015 50.61 50.72 50.11 50.26 1,826,316 -0.46(-0.91%)
Oct 28, 2015 49.54 50.73 49.50 50.72 3,092,737 +1.33(+2.69%)
Oct 27, 2015 49.74 49.83 49.17 49.39 2,977,750 -0.56(-1.12%)
Oct 26, 2015 50.18 50.25 49.88 49.95 2,446,396 -0.23(-0.46%)
Oct 23, 2015 50.11 50.22 49.68 50.18 1,292,949 +0.50(+1.00%)
Oct 22, 2015 49.45 49.93 49.35 49.68 1,483,034 +0.45(+0.91%)
Oct 21, 2015 50.18 50.18 49.20 49.23 938,108 -0.77(-1.54%)
Oct 20, 2015 49.86 50.22 49.76 50.00 911,351 +0.09(+0.19%)
Oct 19, 2015 49.60 50.06 49.60 49.91 1,063,472 +0.12(+0.24%)
Oct 16, 2015 49.89 49.92 49.37 49.79 2,039,897 +0.00(+0.00%)
Oct 15, 2015 49.01 49.79 48.63 49.79 1,475,242 +0.93(+1.91%)
Oct 14, 2015 49.43 49.66 48.78 48.86 4,522,558 -0.52(-1.06%)
Oct 13, 2015 49.82 50.25 49.37 49.38 1,313,017 -0.65(-1.29%)
Oct 12, 2015 49.98 50.10 49.77 50.02 1,095,165 +0.06(+0.12%)
Oct 09, 2015 50.02 50.16 49.84 49.96 1,832,442 +0.07(+0.13%)
Oct 08, 2015 49.26 49.95 49.20 49.90 2,617,272 +0.54(+1.10%)
Oct 07, 2015 48.83 49.35 48.63 49.35 1,987,511 +0.81(+1.66%)
Oct 06, 2015 48.75 49.01 48.31 48.55 1,500,846 -0.23(-0.47%)
Oct 05, 2015 47.99 48.85 47.79 48.78 1,310,929 +1.27(+2.67%)
Oct 02, 2015 46.56 47.52 46.15 47.51 2,656,151 +0.53(+1.13%)
Oct 01, 2015 47.27 47.38 46.41 46.98 4,353,723 -0.18(-0.38%)
Sep 30, 2015 46.94 47.23 46.70 47.16 1,987,239 +0.58(+1.24%)
Sep 29, 2015 46.83 47.06 46.36 46.58 3,471,115 -0.21(-0.44%)
Sep 28, 2015 47.91 48.10 46.70 46.79 2,177,198 -1.29(-2.69%)
Sep 25, 2015 48.57 48.57 47.85 48.08 1,923,009 -0.05(-0.10%)
Sep 24, 2015 47.88 48.20 47.57 48.13 2,625,802 -0.05(-0.11%)
Sep 23, 2015 48.27 48.51 47.96 48.18 2,066,223 -0.05(-0.10%)
Sep 22, 2015 48.43 48.63 47.99 48.23 2,467,966 -0.67(-1.37%)
Sep 21, 2015 49.02 49.49 48.76 48.90 1,300,316 +0.19(+0.39%)
Sep 18, 2015 48.95 49.26 48.60 48.71 1,226,277 -0.82(-1.66%)
Sep 17, 2015 49.48 50.18 49.36 49.53 988,103 +0.04(+0.08%)
Sep 16, 2015 49.06 49.51 48.99 49.49 866,625 +0.51(+1.04%)
Sep 15, 2015 48.56 49.10 48.49 48.98 1,141,636 +0.53(+1.10%)
Sep 14, 2015 48.73 48.73 48.37 48.45 721,109 -0.19(-0.38%)
Sep 11, 2015 48.31 48.63 48.07 48.63 1,718,295 +0.18(+0.36%)
Sep 10, 2015 48.36 48.82 48.26 48.45 1,917,823 +0.03(+0.06%)
Sep 09, 2015 49.18 49.29 48.37 48.42 2,404,633 -0.46(-0.94%)
Sep 08, 2015 48.58 48.95 48.41 48.88 4,090,163 +1.00(+2.08%)
Sep 04, 2015 47.85 47.88 47.88 47.88 1,695,722 -0.41(-0.85%)
Sep 03, 2015 48.35 48.79 48.23 48.30 1,744,979 +0.08(+0.17%)
Sep 02, 2015 48.02 48.23 47.56 48.21 1,270,061 +0.66(+1.38%)
Sep 01, 2015 48.40 48.41 47.37 47.55 2,398,908 -1.33(-2.72%)
Aug 31, 2015 48.83 49.10 48.65 48.88 5,126,352 -0.04(-0.07%)
Aug 28, 2015 48.50 48.99 48.42 48.92 2,098,349 +0.36(+0.74%)
Aug 27, 2015 48.21 48.81 47.66 48.56 2,667,383 +0.77(+1.62%)
Aug 26, 2015 47.08 47.83 46.63 47.78 6,993,036 +1.16(+2.50%)
Aug 25, 2015 47.62 48.68 46.62 46.62 3,101,326 -0.53(-1.12%)
Aug 24, 2015 47.28 48.66 34.19 47.15 5,674,150 -1.91(-3.88%)
Aug 21, 2015 49.23 49.72 48.83 49.05 3,389,018 -0.64(-1.29%)
Aug 20, 2015 50.41 50.43 49.69 49.69 2,744,813 -1.08(-2.13%)
Aug 19, 2015 51.06 51.19 50.52 50.77 1,786,489 -0.50(-0.97%)
Aug 18, 2015 51.57 51.57 51.20 51.27 1,527,918 -0.30(-0.59%)
Aug 17, 2015 51.05 51.62 50.82 51.58 1,059,940 +0.38(+0.74%)
Aug 14, 2015 50.76 51.22 50.64 51.20 1,981,138 +0.45(+0.90%)
Aug 13, 2015 50.82 51.10 50.58 50.74 2,607,453 -0.08(-0.16%)
Aug 12, 2015 50.70 50.93 50.11 50.82 1,670,595 -0.17(-0.34%)
Aug 11, 2015 50.99 51.25 50.78 50.99 2,741,320 -0.35(-0.69%)
Aug 10, 2015 50.99 51.44 50.98 51.35 1,234,027 +0.56(+1.10%)
Aug 07, 2015 50.86 50.97 50.50 50.79 1,345,733 -0.26(-0.51%)
Aug 06, 2015 51.59 51.65 50.70 51.05 1,592,876 -0.44(-0.85%)
Aug 05, 2015 51.57 52.01 51.34 51.48 1,758,728 +0.21(+0.40%)
Aug 04, 2015 51.37 51.63 51.16 51.28 1,556,921 -0.00(-0.01%)
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.