Skip to main content

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

115.86 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 51.18 51.33 50.57 50.89 1,529,052 -0.29(-0.57%)
Apr 28, 2016 51.69 51.88 51.08 51.18 4,281,955 -0.75(-1.44%)
Apr 27, 2016 51.67 52.00 51.49 51.93 1,153,880 +0.25(+0.48%)
Apr 26, 2016 51.21 51.71 51.07 51.68 1,929,122 +0.67(+1.30%)
Apr 25, 2016 51.37 51.37 50.82 51.02 1,709,522 -0.43(-0.84%)
Apr 22, 2016 50.95 51.51 50.94 51.45 3,180,576 +0.54(+1.06%)
Apr 21, 2016 51.29 51.43 50.81 50.91 2,219,510 -0.41(-0.80%)
Apr 20, 2016 51.26 51.58 51.09 51.32 1,837,161 +0.02(+0.04%)
Apr 19, 2016 51.24 51.55 51.07 51.30 1,862,129 +0.19(+0.37%)
Apr 18, 2016 50.56 51.16 50.48 51.11 1,633,369 +0.35(+0.69%)
Apr 15, 2016 50.46 50.82 50.45 50.76 1,733,805 +0.13(+0.25%)
Apr 14, 2016 50.72 50.83 50.46 50.64 2,858,780 -0.12(-0.23%)
Apr 13, 2016 49.94 50.79 49.90 50.75 2,043,499 +1.08(+2.17%)
Apr 12, 2016 49.21 49.81 49.08 49.68 2,739,624 +0.51(+1.04%)
Apr 11, 2016 49.50 49.94 49.16 49.16 1,875,802 -0.13(-0.25%)
Apr 08, 2016 49.39 49.61 49.04 49.29 1,069,168 +0.28(+0.57%)
Apr 07, 2016 49.38 49.48 48.75 49.01 1,668,117 -0.68(-1.38%)
Apr 06, 2016 49.27 49.72 49.10 49.69 1,158,360 +0.43(+0.87%)
Apr 05, 2016 49.49 49.72 49.23 49.26 1,452,248 -0.61(-1.22%)
Apr 04, 2016 50.35 50.43 49.84 49.87 1,345,520 -0.55(-1.09%)
Apr 01, 2016 49.86 50.45 49.72 50.42 1,488,547 +0.13(+0.26%)
Mar 31, 2016 50.30 50.48 50.15 50.29 1,663,978 +0.05(+0.11%)
Mar 30, 2016 50.43 50.48 50.08 50.24 2,075,178 +0.05(+0.10%)
Mar 29, 2016 48.70 50.19 48.62 50.19 2,585,179 +1.36(+2.79%)
Mar 28, 2016 48.90 49.02 48.48 48.82 1,617,286 +0.05(+0.11%)
Mar 24, 2016 48.37 48.77 48.77 48.77 1,352,034 +0.15(+0.30%)
Mar 23, 2016 49.28 49.30 48.60 48.62 1,849,789 -0.86(-1.74%)
Mar 22, 2016 49.32 49.70 49.16 49.48 1,715,940 -0.15(-0.30%)
Mar 21, 2016 49.69 49.84 49.45 49.63 2,630,587 -0.15(-0.30%)
Mar 18, 2016 49.41 49.89 49.30 49.78 1,580,267 +0.48(+0.97%)
Mar 17, 2016 48.42 49.50 48.24 49.31 1,980,868 +0.84(+1.74%)
Mar 16, 2016 47.98 48.66 47.98 48.46 2,030,526 +0.28(+0.58%)
Mar 15, 2016 48.54 48.58 48.07 48.18 1,210,051 -0.62(-1.26%)
Mar 14, 2016 48.91 48.98 48.60 48.80 1,126,219 -0.24(-0.49%)
Mar 11, 2016 48.41 49.09 48.39 49.04 1,230,408 +1.00(+2.09%)
Mar 10, 2016 48.55 48.69 47.57 48.04 1,363,299 -0.35(-0.72%)
Mar 09, 2016 48.30 48.48 48.08 48.38 2,343,423 +0.26(+0.55%)
Mar 08, 2016 48.98 48.99 48.08 48.12 1,838,380 -1.10(-2.23%)
Mar 07, 2016 48.48 49.24 48.47 49.22 2,934,146 +0.56(+1.15%)
Mar 04, 2016 48.41 48.94 48.26 48.66 2,331,061 +0.27(+0.56%)
Mar 03, 2016 47.86 48.42 47.82 48.38 1,813,342 +0.52(+1.08%)
Mar 02, 2016 47.40 47.87 47.28 47.87 1,571,568 +0.41(+0.87%)
Mar 01, 2016 46.90 47.44 46.71 47.45 2,002,353 +0.87(+1.88%)
Feb 29, 2016 46.71 47.10 46.56 46.58 2,434,113 -0.15(-0.31%)
Feb 26, 2016 46.76 46.85 46.49 46.72 2,330,180 +0.21(+0.46%)
Feb 25, 2016 46.20 46.55 46.00 46.51 1,548,215 +0.42(+0.91%)
Feb 24, 2016 45.22 46.15 44.99 46.09 2,137,588 +0.44(+0.96%)
Feb 23, 2016 45.79 45.94 45.61 45.65 1,375,695 -0.28(-0.60%)
Feb 22, 2016 45.82 46.11 45.71 45.93 1,047,709 +0.53(+1.17%)
Feb 19, 2016 45.07 45.50 44.89 45.40 1,109,204 +0.18(+0.40%)
Feb 18, 2016 45.35 45.44 45.04 45.22 1,721,667 -0.08(-0.19%)
Feb 17, 2016 45.03 45.68 44.99 45.30 2,214,048 +0.54(+1.22%)
Feb 16, 2016 44.32 44.83 44.06 44.76 2,883,898 +0.97(+2.22%)
Feb 12, 2016 43.42 43.79 43.79 43.79 6,460,101 +0.74(+1.71%)
Feb 11, 2016 42.80 43.32 42.55 43.05 3,075,061 -0.50(-1.15%)
Feb 10, 2016 43.90 44.51 43.52 43.55 2,646,279 -0.13(-0.31%)
Feb 09, 2016 43.36 44.08 43.29 43.68 2,232,564 -0.22(-0.50%)
Feb 08, 2016 43.92 44.07 43.27 43.90 2,398,329 -0.42(-0.95%)
Feb 05, 2016 45.15 45.29 44.29 44.32 2,530,942 -1.03(-2.27%)
Feb 04, 2016 45.02 45.78 44.95 45.35 1,724,614 +0.23(+0.51%)
Feb 03, 2016 45.34 45.42 44.22 45.12 1,791,974 +0.11(+0.24%)
Feb 02, 2016 45.44 45.54 44.83 45.01 2,501,437 -0.91(-1.97%)
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.