Skip to main content

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

110.96 +1.00 (+0.91%)
Streaming Delayed Price Updated: 12:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 51.78 51.85 51.25 51.45 2,559,326 -0.41(-0.80%)
May 28, 2015 51.75 51.87 51.50 51.86 1,229,298 +0.03(+0.05%)
May 27, 2015 51.32 51.89 51.11 51.83 1,747,623 +0.58(+1.14%)
May 26, 2015 51.60 51.73 51.02 51.25 1,179,662 -0.60(-1.16%)
May 22, 2015 52.03 51.85 51.85 51.85 1,657,511 -0.25(-0.47%)
May 21, 2015 52.12 52.30 51.94 52.10 993,995 -0.03(-0.06%)
May 20, 2015 52.19 52.28 51.88 52.13 1,316,126 +0.04(+0.07%)
May 19, 2015 52.09 52.16 51.86 52.09 2,294,442 -0.02(-0.05%)
May 18, 2015 51.56 52.18 51.40 52.12 1,558,568 +0.49(+0.95%)
May 15, 2015 51.61 51.67 51.35 51.63 1,681,284 -0.07(-0.13%)
May 14, 2015 51.39 51.71 51.20 51.69 923,183 +0.58(+1.14%)
May 13, 2015 51.22 51.37 50.93 51.11 1,163,043 -0.03(-0.06%)
May 12, 2015 51.13 51.30 50.48 51.14 1,080,584 -0.14(-0.27%)
May 11, 2015 51.28 51.66 51.15 51.28 1,373,788 +0.04(+0.07%)
May 08, 2015 51.43 51.50 51.17 51.25 1,025,283 +0.32(+0.63%)
May 07, 2015 50.71 51.17 50.53 50.93 1,725,479 +0.22(+0.43%)
May 06, 2015 50.73 50.80 50.33 50.71 1,526,291 +0.10(+0.20%)
May 05, 2015 51.14 51.24 50.41 50.61 1,246,042 -0.54(-1.05%)
May 04, 2015 51.07 51.49 50.98 51.14 1,566,356 +0.13(+0.26%)
May 01, 2015 50.88 51.08 50.63 51.01 1,351,107 +0.30(+0.60%)
Apr 30, 2015 51.43 51.50 50.51 50.71 1,889,706 -0.97(-1.88%)
Apr 29, 2015 52.03 52.14 51.63 51.68 2,166,517 -0.57(-1.09%)
Apr 28, 2015 51.93 52.33 51.55 52.25 2,219,931 +0.34(+0.66%)
Apr 27, 2015 52.42 52.77 51.72 51.91 1,928,698 -0.38(-0.73%)
Apr 24, 2015 52.43 52.48 52.19 52.29 1,363,337 -0.11(-0.20%)
Apr 23, 2015 51.99 52.48 51.95 52.40 1,527,766 +0.32(+0.62%)
Apr 22, 2015 51.98 52.14 51.56 52.08 1,604,254 +0.10(+0.19%)
Apr 21, 2015 52.12 52.33 51.95 51.98 1,677,065 -0.14(-0.27%)
Apr 20, 2015 51.80 52.27 51.78 52.12 2,352,425 +0.58(+1.13%)
Apr 17, 2015 51.99 52.10 51.35 51.54 2,552,358 -0.83(-1.58%)
Apr 16, 2015 52.42 52.52 52.31 52.37 2,113,519 -0.14(-0.26%)
Apr 15, 2015 52.33 52.71 52.20 52.50 1,893,295 +0.37(+0.71%)
Apr 14, 2015 52.16 52.27 51.78 52.13 1,952,230 +0.00(+0.00%)
Apr 13, 2015 52.12 52.40 52.09 52.13 1,793,510 -0.01(-0.02%)
Apr 10, 2015 52.09 52.19 52.00 52.14 1,739,384 +0.24(+0.46%)
Apr 09, 2015 52.10 52.23 51.44 51.90 1,488,974 -0.22(-0.42%)
Apr 08, 2015 51.80 52.24 51.80 52.12 1,016,378 +0.34(+0.65%)
Apr 07, 2015 52.10 52.18 51.77 51.79 2,422,009 -0.37(-0.71%)
Apr 06, 2015 51.81 52.31 51.68 52.16 1,998,262 +0.16(+0.31%)
Apr 02, 2015 51.89 51.99 51.99 51.99 1,387,816 +0.16(+0.31%)
Apr 01, 2015 51.82 51.98 51.34 51.83 2,240,544 -0.07(-0.14%)
Mar 31, 2015 51.91 52.05 51.75 51.90 1,723,894 -0.20(-0.39%)
Mar 30, 2015 51.70 52.24 51.70 52.11 1,713,670 +0.62(+1.21%)
Mar 27, 2015 51.27 51.54 51.00 51.48 1,573,146 +0.26(+0.51%)
Mar 26, 2015 51.31 51.44 50.99 51.22 3,165,090 -0.16(-0.32%)
Mar 25, 2015 52.58 52.58 51.33 51.39 1,535,980 -1.09(-2.07%)
Mar 24, 2015 52.47 52.57 52.33 52.47 1,620,595 +0.03(+0.05%)
Mar 23, 2015 52.38 52.62 52.37 52.45 2,081,523 +0.08(+0.15%)
Mar 20, 2015 52.06 52.44 51.93 52.37 2,495,033 +0.55(+1.06%)
Mar 19, 2015 51.59 51.84 51.48 51.82 1,644,248 +0.10(+0.19%)
Mar 18, 2015 51.20 51.87 50.96 51.72 2,203,186 +0.47(+0.91%)
Mar 17, 2015 51.06 51.31 50.90 51.25 1,417,915 +0.11(+0.21%)
Mar 16, 2015 51.19 51.29 51.05 51.14 2,467,204 +0.18(+0.34%)
Mar 13, 2015 51.16 51.16 50.35 50.97 1,729,458 -0.18(-0.35%)
Mar 12, 2015 50.57 51.21 50.57 51.15 1,772,268 +0.87(+1.73%)
Mar 11, 2015 50.00 50.28 49.80 50.28 1,914,955 +0.32(+0.64%)
Mar 10, 2015 50.22 50.22 49.79 49.96 1,843,189 -0.60(-1.18%)
Mar 09, 2015 50.33 50.64 50.33 50.55 1,361,704 +0.33(+0.66%)
Mar 06, 2015 50.67 50.86 50.14 50.22 1,561,879 -0.70(-1.38%)
Mar 05, 2015 50.91 50.99 50.61 50.92 1,747,417 +0.07(+0.13%)
Mar 04, 2015 50.93 51.17 50.66 50.85 1,256,007 -0.32(-0.62%)
Mar 03, 2015 51.39 51.39 50.98 51.17 1,298,990 -0.30(-0.59%)
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.