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 (%)
Jan 31, 2014 45.07 45.74 44.97 45.47 4,570,079 -0.26(-0.57%)
Jan 30, 2014 45.49 45.98 45.33 45.73 2,183,526 +0.58(+1.27%)
Jan 29, 2014 45.40 45.65 45.03 45.16 2,747,658 -0.62(-1.35%)
Jan 28, 2014 45.52 45.79 45.41 45.78 1,847,958 +0.40(+0.89%)
Jan 27, 2014 46.04 46.15 45.19 45.37 5,009,287 -0.62(-1.35%)
Jan 24, 2014 46.82 46.84 45.89 46.00 1,921,970 -1.10(-2.33%)
Jan 23, 2014 47.23 47.29 46.78 47.10 2,410,981 -0.32(-0.68%)
Jan 22, 2014 47.20 47.47 47.13 47.42 1,618,750 +0.29(+0.62%)
Jan 21, 2014 47.16 47.24 46.88 47.13 1,306,595 +0.25(+0.53%)
Jan 17, 2014 47.11 46.88 46.88 46.88 1,654,024 -0.25(-0.52%)
Jan 16, 2014 47.12 47.16 46.95 47.13 976,710 -0.04(-0.09%)
Jan 15, 2014 46.78 47.19 46.78 47.17 1,616,751 +0.39(+0.82%)
Jan 14, 2014 46.36 46.82 46.29 46.78 1,446,262 +0.55(+1.18%)
Jan 13, 2014 46.81 46.83 46.01 46.24 1,762,800 -0.64(-1.37%)
Jan 10, 2014 46.73 46.92 46.49 46.88 1,984,784 +0.18(+0.38%)
Jan 09, 2014 46.91 46.95 46.43 46.70 1,508,619 -0.05(-0.11%)
Jan 08, 2014 46.85 46.98 46.54 46.75 1,500,763 -0.12(-0.26%)
Jan 07, 2014 46.65 47.06 46.61 46.87 1,418,120 +0.40(+0.87%)
Jan 06, 2014 47.08 47.13 46.45 46.47 2,522,808 -0.39(-0.83%)
Jan 03, 2014 46.86 47.00 46.69 46.86 3,221,965 +0.20(+0.44%)
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.