Skip to main content

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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 44.80 46.10 44.80 46.07 3,318,603 +1.42(+3.18%)
Jan 28, 2016 44.92 45.10 44.51 44.66 2,621,168 +0.11(+0.25%)
Jan 27, 2016 45.00 45.36 44.30 44.54 3,008,496 -0.63(-1.40%)
Jan 26, 2016 44.31 45.24 44.28 45.18 2,236,181 +1.05(+2.38%)
Jan 25, 2016 44.75 44.88 44.02 44.13 2,025,982 -0.83(-1.84%)
Jan 22, 2016 44.66 45.08 44.49 44.95 2,504,940 +0.94(+2.13%)
Jan 21, 2016 44.16 44.75 43.79 44.02 4,561,073 -0.09(-0.21%)
Jan 20, 2016 43.39 44.60 42.47 44.11 4,867,931 +0.09(+0.21%)
Jan 19, 2016 44.86 44.96 43.53 44.02 3,510,657 -0.49(-1.10%)
Jan 15, 2016 43.92 44.51 44.51 44.51 4,380,444 -0.54(-1.19%)
Jan 14, 2016 44.62 45.44 44.07 45.04 4,646,574 +0.61(+1.36%)
Jan 13, 2016 45.85 45.96 44.13 44.44 2,483,807 -1.24(-2.72%)
Jan 12, 2016 45.83 46.12 44.96 45.68 2,065,754 +0.12(+0.26%)
Jan 11, 2016 45.75 46.00 45.13 45.56 2,523,469 +0.00(+0.01%)
Jan 08, 2016 46.50 46.69 45.50 45.56 3,230,382 -0.77(-1.67%)
Jan 07, 2016 46.65 47.09 46.26 46.33 3,998,404 -1.22(-2.57%)
Jan 06, 2016 47.44 47.87 47.29 47.55 1,626,882 -0.55(-1.14%)
Jan 05, 2016 48.09 48.20 47.78 48.10 1,712,611 +0.15(+0.31%)
Jan 04, 2016 48.27 48.29 47.55 47.95 3,443,566 -1.15(-2.33%)
Dec 31, 2015 49.54 49.10 49.10 49.10 3,019,124 -0.66(-1.32%)
Dec 30, 2015 50.25 50.30 49.74 49.75 2,400,948 -0.50(-0.99%)
Dec 29, 2015 49.99 50.30 49.77 50.25 2,572,512 +0.51(+1.03%)
Dec 28, 2015 49.74 49.82 49.28 49.74 2,423,133 -0.20(-0.40%)
Dec 24, 2015 49.85 49.94 49.94 49.94 1,096,008 +0.03(+0.06%)
Dec 23, 2015 49.63 49.99 49.54 49.91 3,215,432 +0.56(+1.14%)
Dec 22, 2015 48.99 49.43 48.61 49.35 4,016,229 +0.48(+0.97%)
Dec 21, 2015 48.61 49.01 48.49 48.87 2,487,292 +0.39(+0.80%)
Dec 18, 2015 49.05 49.09 48.45 48.49 2,959,095 -0.81(-1.64%)
Dec 17, 2015 50.09 50.09 49.25 49.29 1,773,188 -0.56(-1.12%)
Dec 16, 2015 49.48 49.95 49.21 49.86 2,636,937 +0.68(+1.38%)
Dec 15, 2015 48.72 49.27 48.72 49.17 2,589,937 +0.67(+1.39%)
Dec 14, 2015 48.82 48.97 48.14 48.50 3,140,575 -0.27(-0.56%)
Dec 11, 2015 49.24 49.35 48.57 48.77 1,713,588 -0.93(-1.87%)
Dec 10, 2015 49.58 49.99 49.41 49.70 1,830,426 +0.12(+0.25%)
Dec 09, 2015 50.09 50.51 49.41 49.58 2,487,748 -0.59(-1.17%)
Dec 08, 2015 50.18 50.47 49.79 50.17 2,120,101 -0.33(-0.66%)
Dec 07, 2015 51.27 51.27 50.31 50.50 2,353,839 -0.77(-1.50%)
Dec 04, 2015 50.74 51.34 50.63 51.27 2,238,856 +0.52(+1.02%)
Dec 03, 2015 51.69 51.92 50.56 50.75 2,083,870 -0.81(-1.57%)
Dec 02, 2015 51.94 52.14 51.49 51.56 1,333,855 -0.47(-0.91%)
Dec 01, 2015 51.88 52.07 51.63 52.04 1,607,182 +0.38(+0.74%)
Nov 30, 2015 52.15 52.15 51.65 51.65 3,688,168 -0.22(-0.42%)
Nov 27, 2015 51.73 52.01 51.58 51.87 1,386,802 +0.14(+0.28%)
Nov 25, 2015 51.44 51.73 51.73 51.73 1,957,972 +0.35(+0.68%)
Nov 24, 2015 50.87 51.46 50.68 51.38 2,841,282 +0.35(+0.68%)
Nov 23, 2015 50.83 51.26 50.76 51.03 2,384,585 +0.17(+0.34%)
Nov 20, 2015 50.69 51.07 50.64 50.86 4,987,229 +0.40(+0.78%)
Nov 19, 2015 50.56 50.67 50.34 50.46 2,275,113 -0.13(-0.26%)
Nov 18, 2015 50.02 50.69 49.84 50.60 1,443,057 +0.74(+1.48%)
Nov 17, 2015 50.10 50.51 49.78 49.86 4,843,835 -0.12(-0.25%)
Nov 16, 2015 49.43 50.00 49.30 49.98 1,775,809 +0.55(+1.12%)
Nov 13, 2015 49.66 49.96 49.27 49.43 2,125,099 -0.33(-0.67%)
Nov 12, 2015 50.41 50.45 49.72 49.77 2,247,397 -0.92(-1.81%)
Nov 11, 2015 51.19 51.21 50.67 50.68 1,002,685 -0.44(-0.86%)
Nov 10, 2015 50.84 51.16 50.72 51.12 1,239,438 +0.11(+0.22%)
Nov 09, 2015 51.72 51.72 50.82 51.01 2,115,715 -0.75(-1.45%)
Nov 06, 2015 51.43 51.80 50.99 51.76 2,044,268 +0.28(+0.54%)
Nov 05, 2015 51.32 51.60 51.00 51.49 2,032,341 +0.10(+0.19%)
Nov 04, 2015 51.56 51.67 51.18 51.39 1,172,778 -0.12(-0.22%)
Nov 03, 2015 51.15 51.76 51.14 51.51 1,499,549 +0.25(+0.49%)
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.