Skip to main content

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

110.78 +0.82 (+0.75%)
Streaming Delayed Price Updated: 12:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 49.17 49.26 48.50 48.57 1,192,440 -0.71(-1.43%)
Nov 26, 2014 49.11 49.28 49.28 49.28 865,310 +0.14(+0.29%)
Nov 25, 2014 49.21 49.45 48.96 49.13 2,202,818 +0.00(+0.00%)
Nov 24, 2014 48.57 49.15 48.57 49.13 1,385,973 +0.56(+1.16%)
Nov 21, 2014 49.22 49.25 48.41 48.57 2,323,373 -0.01(-0.03%)
Nov 20, 2014 47.81 48.58 47.81 48.58 1,074,307 +0.56(+1.16%)
Nov 19, 2014 48.41 48.42 47.70 48.02 1,520,566 -0.48(-1.00%)
Nov 18, 2014 48.39 48.75 48.39 48.51 878,657 +0.23(+0.48%)
Nov 17, 2014 48.67 48.78 48.26 48.28 1,247,163 -0.46(-0.95%)
Nov 14, 2014 48.79 48.93 48.64 48.74 1,165,937 -0.08(-0.17%)
Nov 13, 2014 49.21 49.33 48.70 48.82 1,130,674 -0.38(-0.76%)
Nov 12, 2014 48.71 49.26 48.65 49.20 4,060,107 +0.33(+0.68%)
Nov 11, 2014 48.86 48.92 48.72 48.87 1,745,734 +0.00(+0.01%)
Nov 10, 2014 48.73 48.89 48.57 48.86 1,638,746 +0.17(+0.34%)
Nov 07, 2014 48.68 48.70 48.35 48.70 2,155,366 +0.01(+0.02%)
Nov 06, 2014 48.59 48.70 48.35 48.69 1,243,455 +0.13(+0.27%)
Nov 05, 2014 48.79 48.79 48.36 48.56 1,158,428 +0.12(+0.25%)
Nov 04, 2014 48.48 48.66 48.20 48.43 2,354,136 -0.18(-0.37%)
Nov 03, 2014 48.85 49.00 48.45 48.61 2,976,784 -0.05(-0.10%)
Oct 31, 2014 48.79 48.79 48.38 48.66 3,268,757 +0.72(+1.49%)
Oct 30, 2014 47.37 48.11 47.32 47.94 1,793,817 +0.38(+0.81%)
Oct 29, 2014 47.64 47.70 47.20 47.56 2,140,168 -0.06(-0.13%)
Oct 28, 2014 46.48 47.62 46.38 47.62 1,865,313 +1.38(+2.99%)
Oct 27, 2014 46.11 46.27 46.27 46.24 1,554,995 -0.03(-0.08%)
Oct 24, 2014 46.22 46.37 46.02 46.27 1,846,936 +0.10(+0.22%)
Oct 23, 2014 45.96 46.47 45.84 46.17 2,085,756 +0.69(+1.51%)
Oct 22, 2014 46.19 46.32 45.46 45.49 3,018,894 -0.55(-1.19%)
Oct 21, 2014 45.59 46.08 45.45 46.03 4,186,587 +0.75(+1.65%)
Oct 20, 2014 44.60 45.29 44.58 45.29 2,211,902 +0.51(+1.15%)
Oct 17, 2014 45.40 45.48 44.58 44.77 3,418,289 -0.16(-0.35%)
Oct 16, 2014 43.93 45.19 43.77 44.93 6,268,687 +0.41(+0.93%)
Oct 15, 2014 44.21 44.72 43.37 44.51 8,191,725 +0.30(+0.68%)
Oct 14, 2014 44.07 44.79 43.92 44.21 4,027,463 +0.53(+1.21%)
Oct 13, 2014 43.85 44.34 43.51 43.69 3,874,186 -0.10(-0.24%)
Oct 10, 2014 44.14 44.59 43.73 43.79 4,284,982 -0.46(-1.05%)
Oct 09, 2014 45.28 45.30 44.23 44.25 1,368,327 -1.02(-2.26%)
Oct 08, 2014 44.37 45.32 44.03 45.27 3,061,239 +0.82(+1.85%)
Oct 07, 2014 44.99 45.09 44.44 44.45 1,368,809 -0.75(-1.65%)
Oct 06, 2014 45.66 45.76 45.11 45.20 1,812,535 -0.39(-0.86%)
Oct 03, 2014 45.61 45.82 45.40 45.59 1,165,206 +0.33(+0.73%)
Oct 02, 2014 44.83 45.46 44.61 45.26 2,186,197 +0.36(+0.81%)
Oct 01, 2014 45.46 45.51 44.75 44.90 2,040,250 -0.62(-1.35%)
Sep 30, 2014 46.03 46.15 45.49 45.51 1,000,119 -0.55(-1.19%)
Sep 29, 2014 45.63 46.16 45.50 46.06 1,098,193 +0.00(+0.00%)
Sep 26, 2014 45.89 46.15 45.80 46.06 1,158,925 +0.27(+0.58%)
Sep 25, 2014 46.36 46.40 45.61 45.80 1,397,708 -0.69(-1.47%)
Sep 24, 2014 46.21 46.53 45.92 46.48 715,061 +0.37(+0.80%)
Sep 23, 2014 46.43 46.63 46.07 46.12 976,413 -0.47(-1.00%)
Sep 22, 2014 46.91 46.97 46.44 46.58 781,397 -0.50(-1.06%)
Sep 19, 2014 47.90 47.92 46.99 47.08 2,054,525 -0.59(-1.24%)
Sep 18, 2014 47.56 47.74 47.48 47.67 545,615 +0.29(+0.61%)
Sep 17, 2014 47.29 47.62 47.15 47.39 675,580 +0.13(+0.27%)
Sep 16, 2014 46.97 47.38 46.86 47.26 2,425,684 +0.15(+0.31%)
Sep 15, 2014 47.59 47.59 47.02 47.11 888,261 -0.48(-1.01%)
Sep 12, 2014 47.99 48.03 47.38 47.59 1,423,494 -0.46(-0.95%)
Sep 11, 2014 47.52 48.13 47.45 48.05 665,540 +0.33(+0.69%)
Sep 10, 2014 47.57 47.79 47.36 47.72 593,665 +0.14(+0.30%)
Sep 09, 2014 48.07 48.07 47.53 47.57 1,640,064 -0.57(-1.17%)
Sep 08, 2014 48.04 48.25 47.89 48.14 622,760 +0.04(+0.09%)
Sep 05, 2014 47.94 48.09 47.65 48.09 579,592 +0.12(+0.25%)
Sep 04, 2014 48.19 48.54 47.87 47.97 622,324 -0.13(-0.26%)
Sep 03, 2014 48.53 48.56 48.01 48.10 1,908,964 -0.19(-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.