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 (%)
Jun 30, 2014 49.05 49.47 48.99 49.45 1,947,672 +0.18(+0.36%)
Jun 27, 2014 48.77 49.31 48.71 49.28 1,591,136 +0.38(+0.78%)
Jun 26, 2014 49.10 49.10 48.58 48.89 927,716 -0.15(-0.31%)
Jun 25, 2014 48.43 49.07 48.36 49.04 2,026,930 +0.36(+0.74%)
Jun 24, 2014 49.05 49.46 48.66 48.68 1,395,276 -0.47(-0.95%)
Jun 23, 2014 49.39 49.53 49.04 49.15 1,946,021 -0.09(-0.18%)
Jun 20, 2014 49.14 49.27 49.00 49.24 997,104 +0.13(+0.27%)
Jun 19, 2014 49.23 49.23 48.83 49.11 1,133,258 +0.04(+0.07%)
Jun 18, 2014 48.74 49.08 48.55 49.07 1,145,433 +0.30(+0.61%)
Jun 17, 2014 48.36 48.93 48.29 48.78 4,535,916 +0.36(+0.74%)
Jun 16, 2014 48.30 48.45 48.08 48.42 633,834 +0.06(+0.12%)
Jun 13, 2014 48.33 48.48 48.01 48.36 1,991,246 +0.11(+0.24%)
Jun 12, 2014 48.53 48.53 48.06 48.25 935,348 -0.30(-0.63%)
Jun 11, 2014 48.59 48.68 48.29 48.55 3,807,223 -0.23(-0.48%)
Jun 10, 2014 48.93 48.95 48.54 48.78 1,181,586 +0.16(+0.34%)
Jun 06, 2014 48.38 48.70 48.34 48.62 2,553,950 +0.45(+0.93%)
Jun 05, 2014 47.36 48.24 47.06 48.17 1,663,732 +0.93(+1.96%)
Jun 04, 2014 46.85 47.29 46.72 47.25 895,568 +0.21(+0.45%)
Jun 03, 2014 46.94 47.20 46.70 47.04 1,316,972 -0.11(-0.23%)
Jun 02, 2014 47.32 47.37 46.76 47.15 900,509 -0.13(-0.27%)
May 30, 2014 47.48 47.54 47.14 47.27 1,382,368 -0.21(-0.44%)
May 29, 2014 47.55 47.57 47.21 47.48 2,177,622 +0.11(+0.23%)
May 28, 2014 47.69 47.76 47.22 47.37 1,365,331 -0.30(-0.63%)
May 27, 2014 47.36 47.83 47.24 47.67 1,221,455 +0.59(+1.26%)
May 23, 2014 46.54 47.08 47.08 47.08 1,511,214 +0.37(+0.79%)
May 22, 2014 46.26 46.72 46.19 46.71 419,991 +0.52(+1.13%)
May 21, 2014 46.22 46.37 45.73 46.19 2,395,243 +0.20(+0.44%)
May 20, 2014 46.56 46.56 45.73 45.98 1,162,990 -0.65(-1.40%)
May 19, 2014 46.10 46.79 46.04 46.63 1,476,489 +0.38(+0.83%)
May 16, 2014 45.91 46.26 45.66 46.25 772,912 +0.36(+0.79%)
May 15, 2014 45.92 46.03 45.30 45.89 1,854,206 -0.26(-0.57%)
May 14, 2014 46.89 46.89 46.07 46.15 2,566,379 -0.84(-1.78%)
May 13, 2014 47.39 47.58 46.97 46.99 1,750,932 -0.52(-1.09%)
May 12, 2014 46.69 47.71 46.69 47.51 2,961,776 +0.99(+2.13%)
May 09, 2014 46.08 46.55 45.88 46.52 2,750,483 +0.36(+0.77%)
May 08, 2014 46.51 46.97 46.01 46.16 1,600,051 -0.36(-0.78%)
May 07, 2014 46.36 46.57 45.82 46.52 1,686,003 +0.19(+0.40%)
May 06, 2014 46.89 46.98 46.31 46.34 1,824,951 -0.78(-1.65%)
May 05, 2014 46.91 47.22 46.56 47.11 1,959,783 -0.08(-0.18%)
May 02, 2014 47.10 47.65 47.04 47.19 1,085,437 +0.11(+0.22%)
May 01, 2014 47.17 47.42 46.58 47.09 1,767,719 -0.11(-0.23%)
Apr 30, 2014 46.70 47.21 46.37 47.20 2,114,390 +0.33(+0.71%)
Apr 29, 2014 46.96 47.24 46.82 46.87 1,463,844 +0.11(+0.24%)
Apr 28, 2014 47.22 47.37 46.19 46.76 1,639,901 -0.26(-0.54%)
Apr 25, 2014 47.53 47.87 46.89 47.01 2,078,131 -0.70(-1.48%)
Apr 24, 2014 48.07 48.16 47.45 47.72 1,556,321 -0.14(-0.29%)
Apr 23, 2014 48.12 48.26 47.84 47.85 2,547,872 -0.29(-0.60%)
Apr 22, 2014 47.82 48.27 47.70 48.15 1,169,352 +0.40(+0.83%)
Apr 21, 2014 47.64 47.76 47.33 47.75 1,243,422 +0.21(+0.44%)
Apr 17, 2014 47.20 47.54 47.54 47.54 1,057,714 +0.22(+0.46%)
Apr 16, 2014 47.17 47.33 46.93 47.32 3,937,331 +0.45(+0.97%)
Apr 15, 2014 46.91 47.08 45.98 46.87 3,603,756 +0.15(+0.31%)
Apr 14, 2014 46.83 47.11 46.31 46.72 1,990,733 +0.23(+0.49%)
Apr 11, 2014 46.69 47.14 46.30 46.49 1,552,544 -0.56(-1.18%)
Apr 10, 2014 48.18 48.25 46.87 47.05 2,229,268 -1.20(-2.49%)
Apr 09, 2014 47.87 48.26 47.62 48.25 4,272,329 +0.50(+1.04%)
Apr 08, 2014 47.42 47.98 47.22 47.75 2,317,966 +0.37(+0.78%)
Apr 07, 2014 47.90 47.91 47.15 47.38 2,023,879 -0.63(-1.31%)
Apr 04, 2014 49.31 49.37 47.85 48.01 1,727,054 -0.99(-2.01%)
Apr 03, 2014 49.37 49.40 48.81 49.00 972,295 -0.36(-0.72%)
Apr 02, 2014 49.26 49.39 49.04 49.36 2,094,355 +0.24(+0.49%)
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.