Skip to main content

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

110.58 +0.62 (+0.57%)
Streaming Delayed Price Updated: 1:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 49.39 48.94 48.94 48.94 3,028,722 -0.65(-1.32%)
Dec 30, 2015 50.09 50.14 49.59 49.59 2,408,581 -0.50(-0.99%)
Dec 29, 2015 49.83 50.14 49.62 50.09 2,580,691 +0.51(+1.03%)
Dec 28, 2015 49.59 49.67 49.13 49.58 2,430,836 -0.20(-0.40%)
Dec 24, 2015 49.69 49.78 49.78 49.78 1,099,492 +0.14(+0.29%)
Dec 23, 2015 49.37 49.72 49.28 49.64 3,232,849 +0.56(+1.14%)
Dec 22, 2015 48.72 49.16 48.35 49.08 4,037,984 +0.47(+0.97%)
Dec 21, 2015 48.35 48.74 48.23 48.61 2,500,765 +0.38(+0.80%)
Dec 18, 2015 48.78 48.83 48.19 48.22 2,975,124 -0.81(-1.64%)
Dec 17, 2015 49.82 49.82 48.98 49.03 1,782,793 -0.56(-1.12%)
Dec 16, 2015 49.22 49.68 48.94 49.59 2,651,220 +0.68(+1.38%)
Dec 15, 2015 48.46 49.01 48.46 48.91 2,603,966 +0.67(+1.39%)
Dec 14, 2015 48.56 48.70 47.88 48.24 3,157,586 -0.27(-0.56%)
Dec 11, 2015 48.98 49.09 48.31 48.51 1,722,870 -0.92(-1.87%)
Dec 10, 2015 49.31 49.72 49.14 49.44 1,840,341 +0.12(+0.25%)
Dec 09, 2015 49.82 50.24 49.15 49.31 2,501,223 -0.58(-1.17%)
Dec 08, 2015 49.91 50.20 49.52 49.90 2,131,585 -0.33(-0.66%)
Dec 07, 2015 50.99 50.99 50.04 50.23 2,366,589 -0.77(-1.50%)
Dec 04, 2015 50.47 51.07 50.36 50.99 2,250,983 +0.51(+1.02%)
Dec 03, 2015 51.41 51.64 50.29 50.48 2,095,158 -0.81(-1.57%)
Dec 02, 2015 51.66 51.86 51.21 51.29 1,341,080 -0.47(-0.91%)
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.