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 (%)
May 30, 2014 47.47 47.53 47.13 47.26 1,382,628 -0.21(-0.44%)
May 29, 2014 47.54 47.56 47.20 47.47 2,178,030 +0.11(+0.23%)
May 28, 2014 47.68 47.75 47.21 47.36 1,365,587 -0.30(-0.63%)
May 27, 2014 47.35 47.82 47.23 47.66 1,221,684 +0.59(+1.26%)
May 23, 2014 46.53 47.07 47.07 47.07 1,511,498 +0.37(+0.79%)
May 22, 2014 46.26 46.71 46.18 46.70 420,070 +0.52(+1.13%)
May 21, 2014 46.22 46.36 45.72 46.18 2,395,692 +0.20(+0.44%)
May 20, 2014 46.56 46.56 45.72 45.97 1,163,208 -0.65(-1.40%)
May 19, 2014 46.09 46.78 46.04 46.63 1,476,766 +0.38(+0.83%)
May 16, 2014 45.90 46.25 45.65 46.24 773,057 +0.36(+0.79%)
May 15, 2014 45.91 46.03 45.29 45.88 1,854,554 -0.26(-0.57%)
May 14, 2014 46.88 46.88 46.06 46.15 2,566,861 -0.84(-1.78%)
May 13, 2014 47.38 47.57 46.97 46.98 1,751,260 -0.52(-1.09%)
May 12, 2014 46.68 47.70 46.68 47.50 2,962,331 +0.99(+2.13%)
May 09, 2014 46.07 46.54 45.87 46.51 2,750,999 +0.36(+0.77%)
May 08, 2014 46.50 46.97 46.00 46.15 1,600,351 -0.36(-0.78%)
May 07, 2014 46.35 46.56 45.81 46.51 1,686,319 +0.19(+0.40%)
May 06, 2014 46.88 46.97 46.30 46.33 1,825,293 -0.78(-1.65%)
May 05, 2014 46.90 47.21 46.56 47.10 1,960,150 -0.08(-0.18%)
May 02, 2014 47.09 47.64 47.03 47.19 1,085,640 +0.11(+0.22%)
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.