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 (%)
Apr 29, 2016 51.11 51.26 50.51 50.83 1,531,006 -0.29(-0.57%)
Apr 28, 2016 51.63 51.81 51.02 51.12 4,287,428 -0.75(-1.44%)
Apr 27, 2016 51.61 51.94 51.43 51.86 1,155,355 +0.25(+0.48%)
Apr 26, 2016 51.14 51.64 51.01 51.62 1,931,587 +0.66(+1.30%)
Apr 25, 2016 51.30 51.31 50.76 50.95 1,711,706 -0.43(-0.84%)
Apr 22, 2016 50.89 51.44 50.88 51.38 3,184,640 +0.54(+1.06%)
Apr 21, 2016 51.23 51.36 50.75 50.84 2,222,346 -0.41(-0.80%)
Apr 20, 2016 51.20 51.51 51.03 51.26 1,839,509 +0.02(+0.04%)
Apr 19, 2016 51.17 51.48 51.00 51.23 1,864,509 +0.19(+0.37%)
Apr 18, 2016 50.50 51.09 50.41 51.05 1,635,456 +0.35(+0.69%)
Apr 15, 2016 50.40 50.76 50.38 50.70 1,736,020 +0.12(+0.25%)
Apr 14, 2016 50.66 50.77 50.39 50.57 2,862,434 -0.12(-0.23%)
Apr 13, 2016 49.88 50.73 49.83 50.69 2,046,110 +1.08(+2.17%)
Apr 12, 2016 49.15 49.74 49.02 49.61 2,743,125 +0.51(+1.05%)
Apr 11, 2016 49.44 49.87 49.10 49.10 1,878,199 -0.12(-0.25%)
Apr 08, 2016 49.32 49.55 48.98 49.23 1,070,534 +0.28(+0.57%)
Apr 07, 2016 49.31 49.42 48.69 48.94 1,670,249 -0.68(-1.38%)
Apr 06, 2016 49.21 49.66 49.04 49.63 1,159,840 +0.43(+0.87%)
Apr 05, 2016 49.43 49.66 49.17 49.20 1,454,104 -0.61(-1.22%)
Apr 04, 2016 50.28 50.36 49.77 49.81 1,347,240 -0.55(-1.09%)
Apr 01, 2016 49.80 50.38 49.65 50.35 1,490,449 +0.13(+0.26%)
Mar 31, 2016 50.23 50.42 50.09 50.22 1,666,104 +0.05(+0.11%)
Mar 30, 2016 50.36 50.42 50.02 50.17 2,077,830 +0.05(+0.10%)
Mar 29, 2016 48.64 50.12 48.56 50.12 2,588,483 +1.36(+2.79%)
Mar 28, 2016 48.84 48.96 48.41 48.76 1,619,352 +0.05(+0.11%)
Mar 24, 2016 48.31 48.71 48.71 48.71 1,353,762 +0.15(+0.30%)
Mar 23, 2016 49.22 49.23 48.54 48.56 1,852,153 -0.77(-1.56%)
Mar 22, 2016 49.17 49.55 49.00 49.33 1,721,395 -0.15(-0.30%)
Mar 21, 2016 49.53 49.68 49.29 49.47 2,638,950 -0.15(-0.30%)
Mar 18, 2016 49.26 49.73 49.15 49.63 1,585,291 +0.48(+0.97%)
Mar 17, 2016 48.27 49.35 48.08 49.15 1,987,165 +0.84(+1.74%)
Mar 16, 2016 47.83 48.50 47.83 48.31 2,036,981 +0.28(+0.58%)
Mar 15, 2016 48.39 48.43 47.92 48.03 1,213,898 -0.61(-1.26%)
Mar 14, 2016 48.75 48.82 48.45 48.64 1,129,799 -0.24(-0.49%)
Mar 11, 2016 48.26 48.93 48.23 48.88 1,234,320 +1.00(+2.09%)
Mar 10, 2016 48.40 48.54 47.42 47.88 1,367,633 -0.35(-0.72%)
Mar 09, 2016 48.15 48.33 47.93 48.23 2,350,873 +0.26(+0.55%)
Mar 08, 2016 48.83 48.83 47.92 47.97 1,844,224 -1.09(-2.23%)
Mar 07, 2016 48.32 49.09 48.31 49.06 2,943,474 +0.56(+1.15%)
Mar 04, 2016 48.25 48.78 48.11 48.50 2,338,472 +0.27(+0.56%)
Mar 03, 2016 47.71 48.27 47.67 48.23 1,819,107 +0.52(+1.08%)
Mar 02, 2016 47.25 47.71 47.13 47.71 1,576,564 +0.41(+0.87%)
Mar 01, 2016 46.75 47.29 46.56 47.30 2,008,718 +0.87(+1.88%)
Feb 29, 2016 46.56 46.95 46.42 46.43 2,441,851 -0.15(-0.31%)
Feb 26, 2016 46.61 46.70 46.34 46.58 2,337,587 +0.21(+0.46%)
Feb 25, 2016 46.06 46.40 45.86 46.36 1,553,137 +0.42(+0.91%)
Feb 24, 2016 45.07 46.00 44.85 45.95 2,144,383 +0.44(+0.96%)
Feb 23, 2016 45.64 45.79 45.47 45.51 1,380,068 -0.28(-0.60%)
Feb 22, 2016 45.67 45.96 45.57 45.79 1,051,040 +0.53(+1.17%)
Feb 19, 2016 44.92 45.35 44.75 45.26 1,112,730 +0.18(+0.40%)
Feb 18, 2016 45.21 45.29 44.89 45.07 1,727,141 -0.08(-0.19%)
Feb 17, 2016 44.89 45.53 44.84 45.16 2,221,087 +0.54(+1.22%)
Feb 16, 2016 44.18 44.69 43.92 44.62 2,893,066 +0.97(+2.22%)
Feb 12, 2016 43.28 43.65 43.65 43.65 6,480,638 +0.73(+1.71%)
Feb 11, 2016 42.66 43.19 42.41 42.91 3,084,837 -0.50(-1.15%)
Feb 10, 2016 43.76 44.37 43.38 43.41 2,654,692 -0.13(-0.31%)
Feb 09, 2016 43.23 43.94 43.15 43.55 2,239,661 -0.22(-0.50%)
Feb 08, 2016 43.78 43.93 43.14 43.76 2,405,953 -0.42(-0.95%)
Feb 05, 2016 45.00 45.15 44.15 44.18 2,538,988 -1.03(-2.27%)
Feb 04, 2016 44.87 45.63 44.81 45.21 1,730,097 +0.23(+0.51%)
Feb 03, 2016 45.19 45.27 44.08 44.98 1,797,671 +0.11(+0.24%)
Feb 02, 2016 45.30 45.40 44.69 44.87 2,509,389 -0.90(-1.97%)
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.