Skip to main content

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

117.66 +1.80 (+1.55%)
Streaming Delayed Price Updated: 2:18 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 47.67 47.70 47.43 47.44 1,046,471 -0.02(-0.05%)
Nov 27, 2013 47.24 47.49 47.10 47.46 1,605,212 +0.30(+0.63%)
Nov 26, 2013 46.92 47.24 46.81 47.16 1,290,365 +0.33(+0.71%)
Nov 25, 2013 46.94 47.00 46.72 46.83 1,238,202 +0.04(+0.08%)
Nov 22, 2013 46.65 46.87 46.51 46.79 2,618,441 +0.14(+0.31%)
Nov 21, 2013 46.03 46.66 45.93 46.65 1,544,022 +0.85(+1.86%)
Nov 20, 2013 46.12 46.14 45.62 45.80 1,697,665 -0.04(-0.10%)
Nov 19, 2013 46.12 46.33 45.71 45.84 4,524,048 -0.26(-0.57%)
Nov 18, 2013 46.43 46.54 45.94 46.10 2,661,962 -0.18(-0.39%)
Nov 15, 2013 46.19 46.31 45.96 46.28 2,222,247 +0.18(+0.38%)
Nov 14, 2013 46.12 46.17 45.81 46.11 1,656,257 -0.02(-0.04%)
Nov 13, 2013 45.45 46.13 45.43 46.12 1,162,555 +0.42(+0.91%)
Nov 12, 2013 45.61 45.74 45.43 45.71 2,282,608 +0.00(+0.01%)
Nov 11, 2013 45.64 45.85 45.47 45.70 2,599,017 +0.04(+0.08%)
Nov 08, 2013 44.90 45.75 44.90 45.67 2,057,205 +0.76(+1.70%)
Nov 07, 2013 45.88 45.88 44.86 44.90 2,755,686 -0.73(-1.60%)
Nov 06, 2013 45.94 46.01 45.54 45.63 1,306,126 -0.05(-0.11%)
Nov 05, 2013 45.62 45.80 45.38 45.68 1,215,319 -0.11(-0.24%)
Nov 04, 2013 45.40 45.85 45.24 45.79 2,395,458 +0.58(+1.27%)
Nov 01, 2013 45.49 45.59 44.90 45.22 1,867,292 -0.19(-0.42%)
Oct 31, 2013 45.65 45.79 45.29 45.40 3,633,162 -0.24(-0.52%)
Oct 30, 2013 46.23 46.23 45.53 45.64 1,529,178 -0.52(-1.12%)
Oct 29, 2013 46.18 46.24 45.85 46.16 1,224,681 +0.18(+0.38%)
Oct 28, 2013 46.08 46.08 45.75 45.98 874,744 +0.04(+0.08%)
Oct 25, 2013 46.00 46.03 45.73 45.95 1,235,195 +0.06(+0.12%)
Oct 24, 2013 45.71 45.97 45.58 45.89 838,094 +0.25(+0.54%)
Oct 23, 2013 45.48 45.68 45.37 45.65 2,147,960 -0.07(-0.14%)
Oct 22, 2013 45.79 46.00 45.52 45.71 1,772,303 +0.10(+0.22%)
Oct 21, 2013 45.74 45.94 45.52 45.61 1,455,271 -0.05(-0.12%)
Oct 18, 2013 45.37 45.69 45.18 45.66 1,125,981 +0.55(+1.22%)
Oct 17, 2013 44.57 45.11 44.47 45.11 2,121,320 +0.40(+0.90%)
Oct 16, 2013 44.55 44.78 44.42 44.71 1,961,835 +0.46(+1.03%)
Oct 15, 2013 44.56 44.61 44.12 44.25 2,907,592 -0.39(-0.87%)
Oct 14, 2013 44.21 44.69 44.06 44.64 2,558,101 +0.23(+0.52%)
Oct 11, 2013 43.73 44.41 43.63 44.41 2,870,179 +0.65(+1.50%)
Oct 10, 2013 43.35 43.81 43.25 43.75 2,059,363 +0.99(+2.32%)
Oct 09, 2013 42.94 43.05 42.55 42.76 2,394,411 -0.05(-0.12%)
Oct 08, 2013 43.41 43.50 42.78 42.81 3,966,566 -0.55(-1.28%)
Oct 07, 2013 43.45 43.68 43.37 43.37 1,262,319 -0.52(-1.19%)
Oct 04, 2013 43.65 43.99 43.53 43.89 1,707,484 +0.29(+0.66%)
Oct 03, 2013 44.02 44.02 43.34 43.60 1,659,201 -0.50(-1.13%)
Oct 02, 2013 44.09 44.19 43.87 44.10 1,686,161 -0.25(-0.55%)
Oct 01, 2013 43.85 44.40 43.82 44.34 3,295,408 +0.51(+1.15%)
Sep 30, 2013 43.29 43.87 43.18 43.84 7,116,322 +0.11(+0.26%)
Sep 27, 2013 43.68 43.88 43.62 43.72 1,420,709 -0.22(-0.49%)
Sep 26, 2013 43.81 44.06 43.64 43.94 2,075,418 +0.26(+0.59%)
Sep 25, 2013 43.75 44.05 43.61 43.68 2,505,198 -0.06(-0.14%)
Sep 24, 2013 43.70 44.09 43.43 43.74 2,297,778 +0.05(+0.11%)
Sep 23, 2013 43.65 43.76 43.34 43.69 4,068,353 +0.03(+0.06%)
Sep 20, 2013 43.87 43.87 43.64 43.66 2,331,236 -0.07(-0.17%)
Sep 19, 2013 43.96 44.05 43.66 43.74 2,725,219 -0.08(-0.19%)
Sep 18, 2013 43.44 44.03 43.07 43.82 1,804,708 +0.42(+0.96%)
Sep 17, 2013 43.11 43.40 43.08 43.40 1,176,101 +0.36(+0.83%)
Sep 16, 2013 43.43 43.43 43.04 43.05 1,377,952 +0.06(+0.14%)
Sep 13, 2013 42.87 43.00 42.67 42.99 1,171,209 +0.25(+0.60%)
Sep 12, 2013 43.01 43.02 42.72 42.73 1,130,593 -0.29(-0.68%)
Sep 11, 2013 42.93 43.14 42.83 43.03 2,434,178 +0.07(+0.15%)
Sep 10, 2013 42.89 42.98 42.68 42.96 1,818,635 +0.41(+0.96%)
Sep 09, 2013 42.08 42.59 42.08 42.55 1,344,474 +0.62(+1.47%)
Sep 06, 2013 42.04 42.15 41.33 41.93 1,932,918 +0.06(+0.14%)
Sep 05, 2013 41.87 42.04 41.77 41.88 1,228,162 +0.09(+0.21%)
Sep 04, 2013 41.54 41.85 41.40 41.79 1,742,473 +0.28(+0.67%)
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.