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 (%)
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%)
Jul 01, 2016 51.99 52.07 52.07 52.07 1,805,789 +0.08(+0.15%)
Jun 30, 2016 51.06 52.00 50.84 52.00 2,947,416 +1.12(+2.21%)
Jun 29, 2016 50.36 50.99 50.34 50.88 2,155,982 +1.02(+2.04%)
Jun 28, 2016 49.61 50.10 49.58 49.86 2,075,260 +0.66(+1.34%)
Jun 27, 2016 50.19 50.28 48.98 49.20 4,201,419 -1.57(-3.08%)
Jun 24, 2016 50.74 51.47 50.45 50.77 2,841,107 -2.03(-3.84%)
Jun 23, 2016 52.27 52.79 52.22 52.79 1,230,471 +1.06(+2.04%)
Jun 22, 2016 52.05 52.28 51.69 51.74 1,156,798 -0.23(-0.45%)
Jun 21, 2016 52.08 52.14 51.64 51.97 1,154,364 -0.09(-0.17%)
Jun 20, 2016 52.10 52.55 52.06 52.06 995,738 +0.63(+1.22%)
Jun 17, 2016 51.62 51.81 51.25 51.43 1,221,417 -0.14(-0.27%)
Jun 16, 2016 51.30 51.61 50.86 51.57 1,164,340 -0.04(-0.07%)
Jun 15, 2016 51.80 52.13 51.57 51.60 1,841,821 -0.00(-0.01%)
Jun 14, 2016 51.50 51.85 51.29 51.61 2,221,414 -0.08(-0.16%)
Jun 13, 2016 52.08 52.29 51.59 51.69 784,119 -0.58(-1.12%)
Jun 10, 2016 52.47 52.64 52.10 52.27 1,604,547 -0.69(-1.31%)
Jun 09, 2016 53.06 53.10 52.71 52.96 1,147,986 -0.28(-0.52%)
Jun 08, 2016 52.83 53.34 52.81 53.24 967,444 +0.48(+0.91%)
Jun 07, 2016 52.63 52.97 52.53 52.76 1,310,775 +0.17(+0.32%)
Jun 06, 2016 52.09 52.74 52.04 52.59 1,095,256 +0.59(+1.14%)
Jun 03, 2016 52.18 52.19 51.59 52.00 1,029,799 -0.29(-0.56%)
Jun 02, 2016 51.89 52.29 51.81 52.29 951,120 +0.28(+0.54%)
Jun 01, 2016 51.51 52.08 51.39 52.01 1,260,271 +0.37(+0.73%)
May 31, 2016 51.64 51.88 51.42 51.63 2,431,107 +0.10(+0.19%)
May 27, 2016 51.05 51.54 51.54 51.54 2,018,695 +0.46(+0.89%)
May 26, 2016 51.18 51.30 50.95 51.08 1,548,345 -0.03(-0.05%)
May 25, 2016 51.02 51.29 50.90 51.11 2,284,407 +0.27(+0.54%)
May 24, 2016 50.05 50.92 49.99 50.84 1,624,145 +1.08(+2.17%)
May 23, 2016 49.98 50.11 49.72 49.76 1,096,836 -0.15(-0.29%)
May 20, 2016 49.34 49.90 49.29 49.90 1,167,126 +0.77(+1.57%)
May 19, 2016 49.13 49.51 48.72 49.13 1,720,708 -0.38(-0.77%)
May 18, 2016 49.05 49.92 48.98 49.51 1,285,029 +0.24(+0.49%)
May 17, 2016 49.99 50.24 49.01 49.27 1,871,549 -0.85(-1.70%)
May 16, 2016 49.70 50.33 49.64 50.12 3,574,294 +0.56(+1.13%)
May 13, 2016 49.86 50.19 49.50 49.56 1,279,281 -0.41(-0.81%)
May 12, 2016 50.29 50.41 49.58 49.97 2,474,115 -0.16(-0.32%)
May 11, 2016 50.64 50.72 50.12 50.13 4,916,744 -0.64(-1.27%)
May 10, 2016 50.58 50.81 50.26 50.77 1,047,881 +0.44(+0.87%)
May 09, 2016 50.36 50.64 50.11 50.34 1,010,327 -0.01(-0.02%)
May 06, 2016 49.76 50.34 49.68 50.34 1,626,066 +0.39(+0.79%)
May 05, 2016 50.40 50.49 49.90 49.95 970,511 -0.30(-0.59%)
May 04, 2016 50.25 50.71 50.05 50.25 3,147,091 -0.25(-0.49%)
May 03, 2016 50.85 50.88 50.16 50.50 2,196,217 -0.77(-1.51%)
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.