Skip to main content

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

118.12 +2.26 (+1.95%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 49.04 49.46 48.98 49.45 1,948,037 +0.18(+0.36%)
Jun 27, 2014 48.76 49.30 48.70 49.27 1,591,434 +0.38(+0.79%)
Jun 26, 2014 49.09 49.09 48.57 48.88 927,890 -0.15(-0.31%)
Jun 25, 2014 48.42 49.06 48.35 49.03 2,027,310 +0.36(+0.74%)
Jun 24, 2014 49.04 49.45 48.66 48.67 1,395,538 -0.47(-0.95%)
Jun 23, 2014 49.38 49.52 49.03 49.14 1,946,386 -0.09(-0.18%)
Jun 20, 2014 49.13 49.26 48.99 49.23 997,291 +0.13(+0.27%)
Jun 19, 2014 49.22 49.22 48.82 49.10 1,133,471 +0.04(+0.07%)
Jun 18, 2014 48.73 49.08 48.54 49.06 1,145,648 +0.30(+0.61%)
Jun 17, 2014 48.35 48.93 48.28 48.77 4,536,766 +0.36(+0.74%)
Jun 16, 2014 48.29 48.44 48.07 48.41 633,952 +0.06(+0.12%)
Jun 13, 2014 48.32 48.47 48.00 48.35 1,991,620 +0.11(+0.24%)
Jun 12, 2014 48.52 48.52 48.05 48.24 935,523 -0.30(-0.63%)
Jun 11, 2014 48.58 48.67 48.28 48.54 3,807,937 -0.23(-0.48%)
Jun 10, 2014 48.92 48.94 48.53 48.78 1,181,808 +0.16(+0.34%)
Jun 06, 2014 48.37 48.69 48.33 48.61 2,554,429 +0.45(+0.93%)
Jun 05, 2014 47.35 48.23 47.05 48.16 1,664,044 +0.93(+1.96%)
Jun 04, 2014 46.85 47.28 46.71 47.24 895,736 +0.21(+0.45%)
Jun 03, 2014 46.93 47.19 46.69 47.03 1,317,219 -0.11(-0.23%)
Jun 02, 2014 47.31 47.36 46.75 47.14 900,678 -0.13(-0.27%)
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%)
May 01, 2014 47.16 47.41 46.57 47.08 1,768,050 -0.11(-0.23%)
Apr 30, 2014 46.69 47.20 46.36 47.19 2,114,787 +0.33(+0.71%)
Apr 29, 2014 46.95 47.23 46.81 46.86 1,464,119 +0.11(+0.24%)
Apr 28, 2014 47.21 47.36 46.18 46.75 1,640,209 -0.26(-0.54%)
Apr 25, 2014 47.52 47.86 46.88 47.00 2,078,520 -0.70(-1.48%)
Apr 24, 2014 48.06 48.15 47.44 47.71 1,556,613 -0.14(-0.29%)
Apr 23, 2014 48.11 48.25 47.83 47.85 2,548,349 -0.29(-0.60%)
Apr 22, 2014 47.81 48.26 47.69 48.14 1,169,572 +0.40(+0.83%)
Apr 21, 2014 47.63 47.75 47.32 47.74 1,243,655 +0.21(+0.44%)
Apr 17, 2014 47.19 47.53 47.53 47.53 1,057,912 +0.22(+0.46%)
Apr 16, 2014 47.16 47.32 46.92 47.31 3,938,069 +0.45(+0.97%)
Apr 15, 2014 46.90 47.08 45.97 46.86 3,604,432 +0.15(+0.31%)
Apr 14, 2014 46.82 47.11 46.30 46.71 1,991,106 +0.23(+0.49%)
Apr 11, 2014 46.68 47.13 46.29 46.48 1,552,836 -0.55(-1.18%)
Apr 10, 2014 48.17 48.24 46.86 47.04 2,229,686 -1.20(-2.49%)
Apr 09, 2014 47.86 48.25 47.61 48.24 4,273,130 +0.50(+1.04%)
Apr 08, 2014 47.41 47.97 47.21 47.74 2,318,401 +0.37(+0.78%)
Apr 07, 2014 47.89 47.90 47.14 47.37 2,024,258 -0.63(-1.31%)
Apr 04, 2014 49.30 49.36 47.84 48.00 1,727,378 -0.99(-2.01%)
Apr 03, 2014 49.36 49.39 48.80 48.99 972,478 -0.36(-0.72%)
Apr 02, 2014 49.26 49.38 49.03 49.35 2,094,748 +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.