Skip to main content

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

110.44 +0.48 (+0.44%)
Streaming Delayed Price Updated: 3:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 54.54 54.91 54.20 54.60 1,657,208 +0.08(+0.14%)
Jul 28, 2016 54.65 54.72 54.45 54.53 1,288,237 -0.22(-0.40%)
Jul 27, 2016 54.74 54.86 54.41 54.75 1,992,066 +0.15(+0.27%)
Jul 26, 2016 54.30 54.64 54.20 54.60 2,848,573 +0.31(+0.57%)
Jul 25, 2016 54.35 54.46 54.15 54.29 1,278,712 -0.21(-0.39%)
Jul 22, 2016 54.14 54.59 53.99 54.50 2,303,300 +0.40(+0.74%)
Jul 21, 2016 54.40 54.55 53.97 54.10 1,567,251 -0.34(-0.63%)
Jul 20, 2016 54.21 54.59 53.99 54.45 1,613,645 +0.34(+0.63%)
Jul 19, 2016 54.35 54.46 54.02 54.11 1,570,985 -0.34(-0.62%)
Jul 18, 2016 54.38 54.70 54.28 54.44 2,957,354 +0.03(+0.05%)
Jul 15, 2016 54.55 54.60 54.26 54.42 4,242,075 +0.14(+0.26%)
Jul 14, 2016 54.62 54.71 54.27 54.28 1,862,864 +0.02(+0.03%)
Jul 13, 2016 54.53 54.60 54.06 54.26 3,247,173 -0.11(-0.20%)
Jul 12, 2016 53.97 54.63 53.89 54.37 3,219,231 +0.72(+1.34%)
Jul 11, 2016 53.35 53.72 53.26 53.65 2,280,330 +0.60(+1.13%)
Jul 08, 2016 52.31 53.11 51.78 53.05 1,678,045 +1.26(+2.44%)
Jul 07, 2016 51.83 52.18 51.51 51.78 1,657,092 +0.06(+0.12%)
Jul 06, 2016 51.16 51.80 51.06 51.72 1,588,032 +0.34(+0.67%)
Jul 05, 2016 51.92 52.04 51.08 51.38 1,870,412 -0.71(-1.36%)
Jul 01, 2016 52.00 52.08 52.08 52.08 1,805,450 +0.08(+0.15%)
Jun 30, 2016 51.07 52.01 50.85 52.01 2,946,863 +1.12(+2.21%)
Jun 29, 2016 50.37 51.00 50.35 50.88 2,155,578 +1.02(+2.04%)
Jun 28, 2016 49.62 50.11 49.59 49.87 2,074,871 +0.66(+1.34%)
Jun 27, 2016 50.20 50.29 48.99 49.21 4,200,630 -1.57(-3.08%)
Jun 24, 2016 50.75 51.48 50.46 50.78 2,840,574 -2.03(-3.84%)
Jun 23, 2016 52.28 52.80 52.23 52.80 1,230,240 +1.06(+2.04%)
Jun 22, 2016 52.06 52.29 51.70 51.75 1,156,580 -0.23(-0.45%)
Jun 21, 2016 52.09 52.15 51.65 51.98 1,154,147 -0.09(-0.17%)
Jun 20, 2016 52.11 52.55 52.07 52.07 995,550 +0.63(+1.22%)
Jun 17, 2016 51.63 51.82 51.26 51.44 1,221,187 -0.14(-0.27%)
Jun 16, 2016 51.31 51.62 50.87 51.58 1,164,121 -0.04(-0.07%)
Jun 15, 2016 51.81 52.14 51.58 51.61 1,841,475 -0.00(-0.01%)
Jun 14, 2016 51.51 51.86 51.30 51.62 2,220,997 -0.08(-0.16%)
Jun 13, 2016 52.09 52.30 51.60 51.70 783,971 -0.58(-1.12%)
Jun 10, 2016 52.48 52.65 52.11 52.28 1,604,246 -0.69(-1.31%)
Jun 09, 2016 53.07 53.11 52.72 52.97 1,147,770 -0.28(-0.52%)
Jun 08, 2016 52.84 53.35 52.82 53.25 967,263 +0.48(+0.91%)
Jun 07, 2016 52.64 52.98 52.54 52.77 1,310,529 +0.17(+0.32%)
Jun 06, 2016 52.10 52.75 52.05 52.60 1,095,050 +0.59(+1.14%)
Jun 03, 2016 52.19 52.20 51.60 52.00 1,029,605 -0.29(-0.56%)
Jun 02, 2016 51.90 52.30 51.82 52.30 950,941 +0.28(+0.54%)
Jun 01, 2016 51.52 52.09 51.40 52.02 1,260,034 +0.37(+0.73%)
May 31, 2016 51.65 51.89 51.42 51.64 2,430,651 +0.10(+0.19%)
May 27, 2016 51.05 51.55 51.55 51.55 2,018,316 +0.46(+0.89%)
May 26, 2016 51.19 51.31 50.96 51.09 1,548,054 -0.03(-0.05%)
May 25, 2016 51.03 51.30 50.91 51.12 2,283,978 +0.27(+0.54%)
May 24, 2016 50.06 50.93 50.00 50.84 1,623,840 +1.08(+2.17%)
May 23, 2016 49.99 50.12 49.73 49.77 1,096,630 -0.15(-0.30%)
May 20, 2016 49.35 49.91 49.30 49.91 1,166,907 +0.77(+1.57%)
May 19, 2016 49.14 49.52 48.73 49.14 1,720,385 -0.38(-0.77%)
May 18, 2016 49.06 49.93 48.99 49.52 1,284,787 +0.24(+0.49%)
May 17, 2016 50.00 50.25 49.02 49.28 1,871,197 -0.85(-1.70%)
May 16, 2016 49.71 50.34 49.64 50.13 3,573,623 +0.56(+1.13%)
May 13, 2016 49.87 50.20 49.51 49.57 1,279,040 -0.41(-0.81%)
May 12, 2016 50.30 50.42 49.59 49.98 2,473,651 -0.16(-0.32%)
May 11, 2016 50.65 50.73 50.13 50.14 4,915,820 -0.64(-1.27%)
May 10, 2016 50.59 50.82 50.27 50.78 1,047,684 +0.44(+0.87%)
May 09, 2016 50.37 50.65 50.12 50.35 1,010,137 -0.01(-0.02%)
May 06, 2016 49.77 50.35 49.68 50.35 1,625,760 +0.39(+0.79%)
May 05, 2016 50.41 50.50 49.91 49.96 970,329 -0.30(-0.59%)
May 04, 2016 50.26 50.72 50.06 50.26 3,146,499 -0.25(-0.49%)
May 03, 2016 50.86 50.88 50.17 50.51 2,195,804 -0.77(-1.51%)
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.