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 (%)
Nov 30, 2016 60.50 60.55 59.81 59.93 5,451,287 -0.22(-0.36%)
Nov 29, 2016 60.20 60.49 60.08 60.14 4,158,859 -0.02(-0.03%)
Nov 28, 2016 60.83 60.94 60.05 60.16 4,519,469 -0.73(-1.19%)
Nov 25, 2016 60.74 60.91 60.66 60.89 2,130,719 +0.26(+0.42%)
Nov 23, 2016 60.63 60.63 60.63 0 +0.37(+0.61%)
Nov 22, 2016 59.79 60.31 59.59 60.27 4,792,776 +0.77(+1.29%)
Nov 21, 2016 59.47 59.70 59.07 59.50 3,700,627 +0.24(+0.40%)
Nov 18, 2016 59.08 59.31 58.91 59.26 4,369,308 +0.28(+0.47%)
Nov 17, 2016 58.91 59.26 58.78 58.98 3,912,379 +0.28(+0.47%)
Nov 16, 2016 58.77 58.83 58.45 58.70 3,673,430 +0.03(+0.05%)
Nov 15, 2016 58.38 58.80 58.08 58.68 3,645,866 +0.17(+0.28%)
Nov 14, 2016 58.26 59.05 58.11 58.51 9,569,125 +0.88(+1.53%)
Nov 11, 2016 56.55 57.74 56.31 57.63 6,127,878 +1.41(+2.51%)
Nov 10, 2016 55.60 56.55 55.34 56.22 10,566,581 +1.04(+1.89%)
Nov 09, 2016 53.27 55.28 53.12 55.18 3,583,825 +1.66(+3.10%)
Nov 08, 2016 53.25 53.76 52.99 53.52 1,623,722 +0.13(+0.24%)
Nov 07, 2016 53.17 53.50 53.05 53.39 1,779,846 +1.27(+2.44%)
Nov 04, 2016 52.03 52.69 51.94 52.12 2,057,094 +0.25(+0.48%)
Nov 03, 2016 52.20 52.35 51.81 51.87 2,420,808 -0.15(-0.28%)
Nov 02, 2016 52.46 52.60 51.94 52.02 3,908,885 -0.51(-0.97%)
Nov 01, 2016 53.35 53.35 52.23 52.53 3,248,416 -0.73(-1.37%)
Oct 31, 2016 53.03 53.29 52.78 53.26 3,929,208 +0.30(+0.57%)
Oct 28, 2016 53.04 53.36 52.79 52.96 2,407,760 -0.10(-0.19%)
Oct 27, 2016 53.75 53.78 52.97 53.06 1,431,845 -0.55(-1.03%)
Oct 26, 2016 53.78 54.10 53.47 53.61 1,666,017 -0.40(-0.74%)
Oct 25, 2016 54.50 54.54 53.92 54.01 1,563,914 -0.51(-0.93%)
Oct 24, 2016 54.43 54.80 54.32 54.52 1,284,687 +0.46(+0.85%)
Oct 21, 2016 53.85 54.21 53.69 54.06 1,104,541 -0.15(-0.28%)
Oct 20, 2016 54.34 54.49 53.95 54.21 1,500,877 -0.34(-0.63%)
Oct 19, 2016 54.43 54.75 54.12 54.55 1,163,832 +0.22(+0.40%)
Oct 18, 2016 54.66 54.74 54.27 54.33 1,653,174 +0.17(+0.31%)
Oct 17, 2016 54.31 54.47 54.14 54.16 1,678,352 -0.09(-0.17%)
Oct 14, 2016 54.56 54.83 54.24 54.25 2,908,672 -0.15(-0.27%)
Oct 13, 2016 54.57 54.64 54.10 54.40 1,626,979 -0.54(-0.99%)
Oct 12, 2016 54.91 55.23 54.69 54.94 2,179,732 +0.09(+0.16%)
Oct 11, 2016 55.66 55.76 54.57 54.85 3,227,315 -0.92(-1.64%)
Oct 10, 2016 55.46 56.00 55.46 55.77 1,441,555 +0.61(+1.11%)
Oct 07, 2016 55.67 55.82 54.92 55.15 2,988,834 -0.45(-0.82%)
Oct 06, 2016 55.54 55.68 55.13 55.61 1,967,902 -0.06(-0.10%)
Oct 05, 2016 55.51 55.94 55.51 55.67 2,161,392 +0.31(+0.57%)
Oct 04, 2016 55.65 55.86 55.13 55.35 2,360,483 -0.22(-0.40%)
Oct 03, 2016 55.56 55.68 55.30 55.58 8,521,730 -0.14(-0.26%)
Sep 30, 2016 55.43 55.96 55.17 55.72 2,094,677 +0.58(+1.06%)
Sep 29, 2016 55.81 55.81 55.08 55.14 1,819,344 -0.69(-1.24%)
Sep 28, 2016 55.41 55.85 55.16 55.83 1,120,568 +0.50(+0.90%)
Sep 27, 2016 55.19 55.43 55.03 55.33 2,042,970 +0.08(+0.15%)
Sep 26, 2016 55.59 55.69 55.19 55.25 1,361,057 -0.64(-1.14%)
Sep 23, 2016 56.17 56.30 55.88 55.88 1,679,859 -0.37(-0.66%)
Sep 22, 2016 55.80 56.30 55.73 56.26 3,615,834 +0.80(+1.44%)
Sep 21, 2016 54.82 55.47 54.72 55.46 2,011,626 +0.84(+1.54%)
Sep 20, 2016 55.01 55.09 54.62 54.62 2,649,390 -0.21(-0.39%)
Sep 19, 2016 54.70 55.16 54.54 54.83 1,100,962 +0.35(+0.65%)
Sep 16, 2016 54.39 54.55 54.21 54.48 1,540,473 -0.10(-0.18%)
Sep 15, 2016 53.93 54.60 53.85 54.58 3,559,036 +0.65(+1.20%)
Sep 14, 2016 54.17 54.30 53.83 53.93 1,645,428 -0.17(-0.31%)
Sep 13, 2016 54.71 54.72 53.79 54.09 3,230,844 -0.94(-1.72%)
Sep 12, 2016 54.23 55.07 54.12 55.04 2,243,484 +0.61(+1.12%)
Sep 09, 2016 55.72 55.84 54.42 54.43 2,178,456 -1.64(-2.92%)
Sep 08, 2016 56.27 56.30 56.02 56.07 1,368,039 -0.21(-0.38%)
Sep 07, 2016 55.93 56.32 55.88 56.28 1,256,537 +0.34(+0.61%)
Sep 06, 2016 56.15 56.17 55.64 55.94 2,527,389 -0.12(-0.22%)
Sep 02, 2016 55.72 56.06 56.06 56.06 2,429,313 +0.66(+1.20%)
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.