Skip to main content

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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 52.35 52.48 52.18 52.34 1,709,592 -0.20(-0.39%)
Mar 30, 2015 52.13 52.68 52.13 52.54 1,699,453 +0.63(+1.21%)
Mar 27, 2015 51.70 51.97 51.43 51.91 1,560,095 +0.26(+0.51%)
Mar 26, 2015 51.74 51.87 51.41 51.65 3,138,832 -0.16(-0.32%)
Mar 25, 2015 53.02 53.02 51.76 51.82 1,523,237 -1.19(-2.24%)
Mar 24, 2015 53.00 53.11 52.86 53.00 1,604,322 +0.03(+0.05%)
Mar 23, 2015 52.92 53.16 52.90 52.98 2,060,621 +0.08(+0.15%)
Mar 20, 2015 52.58 52.97 52.45 52.90 2,469,979 +0.55(+1.06%)
Mar 19, 2015 52.11 52.36 52.00 52.34 1,627,737 +0.10(+0.19%)
Mar 18, 2015 51.72 52.40 51.48 52.25 2,181,062 +0.47(+0.91%)
Mar 17, 2015 51.58 51.83 51.41 51.77 1,403,676 +0.11(+0.21%)
Mar 16, 2015 51.71 51.81 51.57 51.66 2,442,429 +0.18(+0.34%)
Mar 13, 2015 51.68 51.68 50.86 51.49 1,712,091 -0.18(-0.35%)
Mar 12, 2015 51.08 51.73 51.08 51.67 1,754,472 +0.88(+1.73%)
Mar 11, 2015 50.51 50.79 50.31 50.79 1,895,726 +0.32(+0.64%)
Mar 10, 2015 50.73 50.73 50.29 50.46 1,824,680 -0.60(-1.18%)
Mar 09, 2015 50.84 51.16 50.84 51.06 1,348,031 +0.34(+0.66%)
Mar 06, 2015 51.18 51.37 50.65 50.73 1,546,195 -0.71(-1.38%)
Mar 05, 2015 51.42 51.51 51.13 51.44 1,729,870 +0.07(+0.13%)
Mar 04, 2015 51.45 51.69 51.17 51.37 1,243,394 -0.32(-0.62%)
Mar 03, 2015 51.91 51.91 51.49 51.69 1,285,946 -0.31(-0.59%)
Mar 02, 2015 51.64 52.12 51.60 51.99 2,129,392 +0.39(+0.75%)
Feb 27, 2015 51.81 51.91 51.60 51.60 2,017,032 -0.26(-0.50%)
Feb 26, 2015 51.57 51.91 51.57 51.86 1,513,660 +0.16(+0.31%)
Feb 25, 2015 51.74 51.82 51.46 51.70 1,983,279 -0.01(-0.02%)
Feb 24, 2015 51.63 51.85 51.48 51.71 1,237,489 +0.12(+0.24%)
Feb 23, 2015 51.37 51.59 51.02 51.59 1,584,525 +0.09(+0.17%)
Feb 20, 2015 51.33 51.55 50.89 51.50 1,630,308 +0.08(+0.16%)
Feb 19, 2015 51.40 51.54 51.22 51.41 2,161,575 -0.05(-0.09%)
Feb 18, 2015 51.23 51.48 51.06 51.46 1,673,649 +0.12(+0.24%)
Feb 17, 2015 51.26 51.42 51.13 51.34 1,653,922 +0.05(+0.09%)
Feb 13, 2015 50.99 51.29 51.29 51.29 1,671,046 +0.28(+0.55%)
Feb 12, 2015 50.73 51.05 50.60 51.01 1,384,598 +0.62(+1.23%)
Feb 11, 2015 50.35 50.51 50.03 50.39 1,741,649 -0.04(-0.09%)
Feb 10, 2015 50.52 50.53 49.81 50.44 2,180,753 +0.26(+0.51%)
Feb 09, 2015 50.49 50.77 50.14 50.18 2,193,182 -0.47(-0.93%)
Feb 06, 2015 50.81 50.98 50.46 50.65 4,227,870 -0.04(-0.08%)
Feb 05, 2015 50.23 50.79 50.16 50.69 1,992,216 +0.66(+1.31%)
Feb 04, 2015 49.96 50.38 49.92 50.03 3,675,821 -0.11(-0.21%)
Feb 03, 2015 49.56 50.22 49.48 50.14 2,362,616 +0.87(+1.77%)
Feb 02, 2015 48.87 49.28 48.21 49.27 2,656,618 +0.59(+1.21%)
Jan 30, 2015 49.45 49.56 48.59 48.68 4,790,061 -1.03(-2.07%)
Jan 29, 2015 49.29 49.72 48.88 49.71 2,162,752 +0.58(+1.18%)
Jan 28, 2015 50.08 50.19 48.99 49.13 2,192,949 -0.74(-1.48%)
Jan 27, 2015 49.59 50.08 49.47 49.87 1,731,456 -0.27(-0.53%)
Jan 26, 2015 49.65 50.14 49.23 50.14 1,997,855 +0.44(+0.89%)
Jan 23, 2015 49.75 49.95 49.51 49.69 3,121,111 -0.14(-0.28%)
Jan 22, 2015 49.11 49.84 48.59 49.83 2,503,944 +1.02(+2.09%)
Jan 21, 2015 48.79 49.11 48.56 48.81 2,835,090 -0.08(-0.17%)
Jan 20, 2015 49.22 49.33 48.55 48.90 2,619,314 -0.31(-0.64%)
Jan 16, 2015 48.25 49.29 48.25 49.21 2,564,104 +0.78(+1.62%)
Jan 15, 2015 49.31 49.42 48.30 48.43 3,554,474 -0.77(-1.57%)
Jan 14, 2015 49.08 49.29 48.67 49.20 7,424,030 -0.24(-0.48%)
Jan 13, 2015 49.63 50.22 48.84 49.44 4,914,984 +0.20(+0.41%)
Jan 12, 2015 49.40 49.50 48.80 49.24 3,116,270 -0.17(-0.34%)
Jan 09, 2015 49.90 49.94 49.31 49.40 2,034,976 -0.49(-0.98%)
Jan 08, 2015 49.35 49.94 49.35 49.89 3,008,487 +0.86(+1.75%)
Jan 07, 2015 48.96 49.03 48.57 49.03 3,882,182 +0.50(+1.04%)
Jan 06, 2015 49.47 49.49 48.17 48.53 6,010,201 -0.82(-1.67%)
Jan 05, 2015 49.78 49.96 49.13 49.35 3,891,826 -0.77(-1.53%)
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.