Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 61.96 61.96 61.96 0 -0.24(-0.39%)
Dec 29, 2016 62.20 62.58 61.87 62.20 2,277,433 +0.14(+0.22%)
Dec 28, 2016 62.89 62.96 61.95 62.07 2,690,229 -0.73(-1.17%)
Dec 27, 2016 62.54 63.01 62.50 62.80 3,256,019 +0.38(+0.61%)
Dec 23, 2016 62.42 62.42 62.42 0 +0.27(+0.44%)
Dec 22, 2016 62.80 62.89 61.96 62.15 2,726,764 -0.62(-0.99%)
Dec 21, 2016 63.12 63.22 62.76 62.77 3,250,814 -0.35(-0.56%)
Dec 20, 2016 62.78 63.23 62.72 63.12 3,773,298 +0.64(+1.02%)
Dec 19, 2016 62.28 62.71 62.15 62.48 3,524,753 +0.35(+0.56%)
Dec 16, 2016 62.60 63.02 62.08 62.14 2,990,042 -0.37(-0.60%)
Dec 15, 2016 62.10 62.88 61.89 62.51 3,439,052 +0.58(+0.93%)
Dec 14, 2016 62.61 62.89 61.79 61.93 5,472,080 -0.78(-1.25%)
Dec 13, 2016 62.92 63.25 62.39 62.71 8,505,418 +0.07(+0.11%)
Dec 12, 2016 63.19 63.41 62.53 62.64 3,226,627 -0.64(-1.01%)
Dec 09, 2016 63.43 63.44 63.00 63.28 4,562,412 +0.13(+0.21%)
Dec 08, 2016 62.37 63.21 62.11 63.15 4,693,329 +1.03(+1.66%)
Dec 07, 2016 61.46 62.24 61.26 62.11 4,749,118 +0.64(+1.04%)
Dec 06, 2016 60.94 61.56 60.58 61.47 5,004,713 +0.69(+1.13%)
Dec 05, 2016 60.27 60.88 60.25 60.79 4,607,452 +1.03(+1.73%)
Dec 02, 2016 59.75 60.05 59.61 59.75 4,980,464 +0.01(+0.02%)
Dec 01, 2016 60.15 60.47 59.48 59.74 5,161,412 -0.18(-0.31%)
Nov 30, 2016 60.50 60.55 59.81 59.93 5,451,287 -0.22(-0.36%)
Nov 29, 2016 60.20 60.49 60.08 60.14 4,158,859 -0.02(-0.03%)
Nov 28, 2016 60.83 60.94 60.05 60.16 4,519,469 -0.73(-1.19%)
Nov 25, 2016 60.74 60.91 60.66 60.89 2,130,719 +0.26(+0.42%)
Nov 23, 2016 60.63 60.63 60.63 0 +0.37(+0.61%)
Nov 22, 2016 59.79 60.31 59.59 60.27 4,792,776 +0.77(+1.29%)
Nov 21, 2016 59.47 59.70 59.07 59.50 3,700,627 +0.24(+0.40%)
Nov 18, 2016 59.08 59.31 58.91 59.26 4,369,308 +0.28(+0.47%)
Nov 17, 2016 58.91 59.26 58.78 58.98 3,912,379 +0.28(+0.47%)
Nov 16, 2016 58.77 58.83 58.45 58.70 3,673,430 +0.03(+0.05%)
Nov 15, 2016 58.38 58.80 58.08 58.68 3,645,866 +0.17(+0.28%)
Nov 14, 2016 58.26 59.05 58.11 58.51 9,569,125 +0.88(+1.53%)
Nov 11, 2016 56.55 57.74 56.31 57.63 6,127,878 +1.41(+2.51%)
Nov 10, 2016 55.60 56.55 55.34 56.22 10,566,581 +1.04(+1.89%)
Nov 09, 2016 53.27 55.28 53.12 55.18 3,583,825 +1.66(+3.10%)
Nov 08, 2016 53.25 53.76 52.99 53.52 1,623,722 +0.13(+0.24%)
Nov 07, 2016 53.17 53.50 53.05 53.39 1,779,846 +1.27(+2.44%)
Nov 04, 2016 52.03 52.69 51.94 52.12 2,057,094 +0.25(+0.48%)
Nov 03, 2016 52.20 52.35 51.81 51.87 2,420,808 -0.15(-0.28%)
Nov 02, 2016 52.46 52.60 51.94 52.02 3,908,885 -0.51(-0.97%)
Nov 01, 2016 53.35 53.35 52.23 52.53 3,248,416 -0.73(-1.37%)
Oct 31, 2016 53.03 53.29 52.78 53.26 3,929,208 +0.30(+0.57%)
Oct 28, 2016 53.04 53.36 52.79 52.96 2,407,760 -0.10(-0.19%)
Oct 27, 2016 53.75 53.78 52.97 53.06 1,431,845 -0.55(-1.03%)
Oct 26, 2016 53.78 54.10 53.47 53.61 1,666,017 -0.40(-0.74%)
Oct 25, 2016 54.50 54.54 53.92 54.01 1,563,914 -0.51(-0.93%)
Oct 24, 2016 54.43 54.80 54.32 54.52 1,284,687 +0.46(+0.85%)
Oct 21, 2016 53.85 54.21 53.69 54.06 1,104,541 -0.15(-0.28%)
Oct 20, 2016 54.34 54.49 53.95 54.21 1,500,877 -0.34(-0.63%)
Oct 19, 2016 54.43 54.75 54.12 54.55 1,163,832 +0.22(+0.40%)
Oct 18, 2016 54.66 54.74 54.27 54.33 1,653,174 +0.17(+0.31%)
Oct 17, 2016 54.31 54.47 54.14 54.16 1,678,352 -0.09(-0.17%)
Oct 14, 2016 54.56 54.83 54.24 54.25 2,908,672 -0.15(-0.27%)
Oct 13, 2016 54.57 54.64 54.10 54.40 1,626,979 -0.54(-0.99%)
Oct 12, 2016 54.91 55.23 54.69 54.94 2,179,732 +0.09(+0.16%)
Oct 11, 2016 55.66 55.76 54.57 54.85 3,227,315 -0.92(-1.64%)
Oct 10, 2016 55.46 56.00 55.46 55.77 1,441,555 +0.61(+1.11%)
Oct 07, 2016 55.67 55.82 54.92 55.15 2,988,834 -0.45(-0.82%)
Oct 06, 2016 55.54 55.68 55.13 55.61 1,967,902 -0.06(-0.10%)
Oct 05, 2016 55.51 55.94 55.51 55.67 2,161,392 +0.31(+0.57%)
Oct 04, 2016 55.65 55.86 55.13 55.35 2,360,483 -0.22(-0.40%)
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.