Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

102.34 +0.21 (+0.21%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 46.76 46.81 46.42 46.55 1,403,803 -0.20(-0.44%)
May 29, 2014 46.82 46.84 46.49 46.76 2,211,388 +0.11(+0.23%)
May 28, 2014 46.96 47.03 46.50 46.65 1,386,502 -0.30(-0.63%)
May 27, 2014 46.63 47.10 46.52 46.94 1,240,395 +0.59(+1.26%)
May 23, 2014 45.83 46.36 46.36 46.36 1,534,647 +0.36(+0.79%)
May 22, 2014 45.56 46.01 45.48 45.99 426,504 +0.51(+1.13%)
May 21, 2014 45.52 45.66 45.03 45.48 2,432,383 +0.20(+0.44%)
May 20, 2014 45.85 45.85 45.03 45.28 1,181,023 -0.64(-1.40%)
May 19, 2014 45.40 46.07 45.34 45.92 1,499,383 +0.38(+0.83%)
May 16, 2014 45.21 45.55 44.96 45.55 784,896 +0.36(+0.79%)
May 15, 2014 45.22 45.33 44.60 45.19 1,882,957 -0.26(-0.57%)
May 14, 2014 46.17 46.17 45.36 45.45 2,606,173 -0.82(-1.78%)
May 13, 2014 46.67 46.86 46.26 46.27 1,778,081 -0.51(-1.09%)
May 12, 2014 45.98 46.98 45.98 46.78 3,007,701 +0.98(+2.13%)
May 09, 2014 45.38 45.84 45.18 45.81 2,793,131 +0.35(+0.77%)
May 08, 2014 45.80 46.26 45.31 45.45 1,624,861 -0.36(-0.78%)
May 07, 2014 45.65 45.86 45.12 45.81 1,712,146 +0.18(+0.40%)
May 06, 2014 46.17 46.26 45.60 45.63 1,853,249 -0.76(-1.65%)
May 05, 2014 46.20 46.50 45.85 46.39 1,990,171 -0.08(-0.18%)
May 02, 2014 46.38 46.92 46.32 46.47 1,102,267 +0.10(+0.22%)
May 01, 2014 46.45 46.69 45.87 46.37 1,795,129 -0.11(-0.23%)
Apr 30, 2014 45.98 46.49 45.66 46.48 2,147,176 +0.33(+0.71%)
Apr 29, 2014 46.24 46.52 46.10 46.15 1,486,542 +0.11(+0.24%)
Apr 28, 2014 46.50 46.64 45.48 46.04 1,665,329 -0.25(-0.54%)
Apr 25, 2014 46.81 47.14 46.17 46.30 2,110,354 -0.69(-1.48%)
Apr 24, 2014 47.34 47.42 46.72 46.99 1,580,453 -0.13(-0.29%)
Apr 23, 2014 47.38 47.52 47.11 47.12 2,587,379 -0.29(-0.60%)
Apr 22, 2014 47.09 47.53 46.97 47.41 1,187,484 +0.39(+0.83%)
Apr 21, 2014 46.92 47.03 46.60 47.02 1,262,702 +0.21(+0.44%)
Apr 17, 2014 46.48 46.81 46.81 46.81 1,074,114 +0.21(+0.46%)
Apr 16, 2014 46.45 46.60 46.21 46.60 3,998,383 +0.45(+0.97%)
Apr 15, 2014 46.19 46.37 45.28 46.15 3,659,636 +0.14(+0.31%)
Apr 14, 2014 46.11 46.40 45.61 46.01 2,021,601 +0.23(+0.49%)
Apr 11, 2014 45.98 46.42 45.59 45.78 1,576,618 -0.55(-1.18%)
Apr 10, 2014 47.45 47.51 46.15 46.33 2,263,835 -1.18(-2.49%)
Apr 09, 2014 47.14 47.52 46.89 47.51 4,338,575 +0.49(+1.04%)
Apr 08, 2014 46.69 47.24 46.50 47.02 2,353,908 +0.36(+0.78%)
Apr 07, 2014 47.17 47.18 46.43 46.66 2,055,261 -0.62(-1.31%)
Apr 04, 2014 48.56 48.62 47.12 47.28 1,753,833 -0.97(-2.01%)
Apr 03, 2014 48.61 48.64 48.06 48.25 987,372 -0.35(-0.72%)
Apr 02, 2014 48.51 48.64 48.29 48.60 2,126,830 +0.24(+0.49%)
Apr 01, 2014 47.79 48.39 47.79 48.37 4,101,463 +0.58(+1.22%)
Mar 31, 2014 47.23 47.89 47.06 47.78 2,798,034 +0.84(+1.78%)
Mar 28, 2014 46.94 47.57 46.84 46.95 2,905,854 +0.09(+0.19%)
Mar 27, 2014 47.01 47.23 46.63 46.86 3,838,434 -0.13(-0.29%)
Mar 26, 2014 48.10 48.12 46.99 46.99 3,327,610 -0.84(-1.75%)
Mar 25, 2014 48.04 48.30 47.56 47.83 1,616,964 -0.00(-0.01%)
Mar 24, 2014 48.38 48.46 47.49 47.83 3,437,655 -0.41(-0.84%)
Mar 21, 2014 48.55 48.89 48.23 48.24 1,275,081 -0.16(-0.34%)
Mar 20, 2014 48.18 48.51 48.01 48.41 912,066 +0.15(+0.30%)
Mar 19, 2014 48.59 48.59 47.97 48.26 1,301,187 -0.34(-0.70%)
Mar 18, 2014 48.02 48.60 47.99 48.60 838,620 +0.63(+1.32%)
Mar 17, 2014 47.92 48.28 47.83 47.97 1,606,151 +0.30(+0.64%)
Mar 14, 2014 47.32 47.82 47.25 47.67 1,915,514 +0.19(+0.39%)
Mar 13, 2014 48.21 48.39 47.24 47.48 1,519,766 -0.53(-1.11%)
Mar 12, 2014 47.67 48.04 47.50 48.01 1,501,769 +0.08(+0.16%)
Mar 11, 2014 48.47 48.56 47.74 47.93 5,332,956 -0.48(-0.99%)
Mar 10, 2014 48.45 48.50 48.13 48.41 2,098,286 -0.09(-0.19%)
Mar 07, 2014 48.65 48.73 48.29 48.51 920,221 +0.07(+0.14%)
Mar 06, 2014 48.49 48.52 48.28 48.44 1,072,793 +0.08(+0.17%)
Mar 05, 2014 48.38 48.39 48.20 48.35 1,932,069 -0.06(-0.12%)
Mar 04, 2014 47.71 48.65 47.71 48.41 2,882,062 +1.18(+2.50%)
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.