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 (%)
Sep 30, 2016 55.42 55.95 55.16 55.71 2,095,070 +0.58(+1.06%)
Sep 29, 2016 55.80 55.80 55.07 55.13 1,819,686 -0.69(-1.24%)
Sep 28, 2016 55.40 55.84 55.15 55.82 1,120,779 +0.50(+0.90%)
Sep 27, 2016 55.18 55.42 55.02 55.32 2,043,354 +0.08(+0.15%)
Sep 26, 2016 55.58 55.68 55.18 55.24 1,361,312 -0.64(-1.14%)
Sep 23, 2016 56.16 56.29 55.87 55.87 1,680,175 -0.37(-0.66%)
Sep 22, 2016 55.79 56.29 55.72 56.24 3,616,513 +0.80(+1.44%)
Sep 21, 2016 54.81 55.46 54.71 55.45 2,012,004 +0.84(+1.54%)
Sep 20, 2016 55.00 55.08 54.61 54.61 2,649,888 -0.21(-0.39%)
Sep 19, 2016 54.69 55.15 54.53 54.82 1,101,169 +0.35(+0.65%)
Sep 16, 2016 54.38 54.54 54.20 54.47 1,540,762 -0.10(-0.18%)
Sep 15, 2016 53.92 54.59 53.84 54.57 3,559,704 +0.65(+1.20%)
Sep 14, 2016 54.16 54.29 53.82 53.92 1,645,737 -0.17(-0.31%)
Sep 13, 2016 54.70 54.71 53.78 54.08 3,231,451 -0.94(-1.72%)
Sep 12, 2016 54.22 55.06 54.11 55.03 2,243,905 +0.61(+1.12%)
Sep 09, 2016 55.71 55.83 54.41 54.42 2,178,865 -1.64(-2.92%)
Sep 08, 2016 56.26 56.29 56.01 56.06 1,368,296 -0.21(-0.38%)
Sep 07, 2016 55.92 56.31 55.87 56.27 1,256,773 +0.34(+0.61%)
Sep 06, 2016 56.14 56.16 55.63 55.93 2,527,863 -0.12(-0.22%)
Sep 02, 2016 55.71 56.05 56.05 56.05 2,429,770 +0.66(+1.20%)
Sep 01, 2016 55.41 55.55 54.81 55.39 2,144,238 +0.03(+0.06%)
Aug 31, 2016 55.55 55.62 55.04 55.36 1,673,763 -0.28(-0.51%)
Aug 30, 2016 55.60 55.72 55.39 55.64 1,294,277 +0.05(+0.09%)
Aug 29, 2016 55.36 55.73 55.27 55.59 1,248,553 +0.33(+0.59%)
Aug 26, 2016 55.48 55.86 54.95 55.26 1,621,741 -0.18(-0.32%)
Aug 25, 2016 55.11 55.55 55.06 55.44 2,137,667 +0.16(+0.29%)
Aug 24, 2016 55.52 55.61 55.16 55.28 2,544,173 -0.27(-0.49%)
Aug 23, 2016 55.38 55.73 55.34 55.56 3,750,776 +0.38(+0.68%)
Aug 22, 2016 54.92 55.24 54.73 55.18 1,711,030 +0.15(+0.28%)
Aug 19, 2016 54.99 55.08 54.75 55.03 1,283,116 -0.02(-0.03%)
Aug 18, 2016 54.72 55.06 54.67 55.05 1,712,136 +0.39(+0.71%)
Aug 17, 2016 54.75 54.90 54.42 54.66 8,705,549 -0.18(-0.33%)
Aug 16, 2016 55.10 55.12 54.78 54.84 3,588,233 -0.38(-0.70%)
Aug 15, 2016 54.83 55.29 54.78 55.22 1,365,380 +0.53(+0.97%)
Aug 12, 2016 54.64 54.82 54.43 54.69 1,645,552 -0.07(-0.13%)
Aug 11, 2016 54.73 54.90 54.56 54.76 1,543,755 +0.26(+0.48%)
Aug 10, 2016 54.86 54.92 54.30 54.50 1,902,432 -0.31(-0.56%)
Aug 09, 2016 54.80 54.95 54.72 54.81 1,390,055 +0.02(+0.03%)
Aug 08, 2016 54.89 55.05 54.69 54.79 1,953,115 -0.07(-0.13%)
Aug 05, 2016 54.45 54.98 54.36 54.86 1,710,299 +0.75(+1.38%)
Aug 04, 2016 54.11 54.39 54.03 54.11 1,639,591 +0.01(+0.02%)
Aug 03, 2016 53.71 54.11 53.53 54.11 1,936,226 +0.28(+0.52%)
Aug 02, 2016 54.62 54.63 53.69 53.82 3,090,492 -0.81(-1.48%)
Aug 01, 2016 54.64 54.84 54.29 54.63 3,943,289 +0.04(+0.07%)
Jul 29, 2016 54.53 54.90 54.19 54.59 1,657,520 +0.08(+0.14%)
Jul 28, 2016 54.64 54.71 54.44 54.52 1,288,479 -0.22(-0.40%)
Jul 27, 2016 54.73 54.85 54.40 54.74 1,992,440 +0.15(+0.27%)
Jul 26, 2016 54.29 54.63 54.19 54.59 2,849,108 +0.31(+0.57%)
Jul 25, 2016 54.34 54.45 54.14 54.28 1,278,952 -0.21(-0.39%)
Jul 22, 2016 54.13 54.58 53.98 54.49 2,303,733 +0.40(+0.74%)
Jul 21, 2016 54.39 54.54 53.96 54.09 1,567,545 -0.34(-0.63%)
Jul 20, 2016 54.20 54.58 53.98 54.44 1,613,948 +0.34(+0.63%)
Jul 19, 2016 54.34 54.45 54.01 54.10 1,571,280 -0.34(-0.62%)
Jul 18, 2016 54.37 54.69 54.27 54.43 2,957,909 +0.03(+0.05%)
Jul 15, 2016 54.54 54.59 54.25 54.41 4,242,871 +0.14(+0.26%)
Jul 14, 2016 54.61 54.70 54.26 54.27 1,863,214 +0.02(+0.03%)
Jul 13, 2016 54.52 54.59 54.05 54.25 3,247,783 -0.11(-0.20%)
Jul 12, 2016 53.96 54.62 53.88 54.36 3,219,836 +0.72(+1.34%)
Jul 11, 2016 53.34 53.71 53.25 53.64 2,280,758 +0.60(+1.13%)
Jul 08, 2016 52.30 53.10 51.77 53.04 1,678,360 +1.26(+2.44%)
Jul 07, 2016 51.82 52.17 51.50 51.77 1,657,403 +0.06(+0.12%)
Jul 06, 2016 51.15 51.79 51.05 51.71 1,588,330 +0.34(+0.67%)
Jul 05, 2016 51.91 52.03 51.07 51.37 1,870,764 -0.71(-1.36%)
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.