Skip to main content

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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 55.54 55.61 55.03 55.34 1,674,194 -0.28(-0.51%)
Aug 30, 2016 55.58 55.71 55.38 55.63 1,294,610 +0.05(+0.09%)
Aug 29, 2016 55.35 55.72 55.25 55.58 1,248,874 +0.33(+0.59%)
Aug 26, 2016 55.47 55.84 54.93 55.25 1,622,159 -0.18(-0.32%)
Aug 25, 2016 55.10 55.53 55.05 55.43 2,138,218 +0.16(+0.29%)
Aug 24, 2016 55.51 55.60 55.14 55.27 2,544,828 -0.27(-0.49%)
Aug 23, 2016 55.36 55.72 55.33 55.54 3,751,741 +0.38(+0.68%)
Aug 22, 2016 54.91 55.22 54.72 55.17 1,711,470 +0.15(+0.28%)
Aug 19, 2016 54.98 55.06 54.74 55.01 1,283,446 -0.02(-0.03%)
Aug 18, 2016 54.70 55.05 54.66 55.03 1,712,576 +0.39(+0.71%)
Aug 17, 2016 54.73 54.88 54.41 54.64 8,707,790 -0.18(-0.33%)
Aug 16, 2016 55.09 55.11 54.76 54.82 3,589,156 -0.38(-0.70%)
Aug 15, 2016 54.81 55.27 54.77 55.21 1,365,731 +0.53(+0.97%)
Aug 12, 2016 54.62 54.81 54.42 54.68 1,645,975 -0.07(-0.13%)
Aug 11, 2016 54.72 54.89 54.55 54.75 1,544,152 +0.26(+0.48%)
Aug 10, 2016 54.84 54.90 54.29 54.49 1,902,922 -0.31(-0.56%)
Aug 09, 2016 54.79 54.94 54.71 54.79 1,390,413 +0.02(+0.03%)
Aug 08, 2016 54.87 55.03 54.67 54.78 1,953,618 -0.07(-0.13%)
Aug 05, 2016 54.43 54.96 54.35 54.85 1,710,739 +0.75(+1.38%)
Aug 04, 2016 54.10 54.38 54.01 54.10 1,640,013 +0.01(+0.02%)
Aug 03, 2016 53.70 54.09 53.52 54.09 1,936,724 +0.28(+0.52%)
Aug 02, 2016 54.60 54.62 53.67 53.81 3,091,287 -0.81(-1.48%)
Aug 01, 2016 54.63 54.83 54.28 54.62 3,944,304 +0.04(+0.07%)
Jul 29, 2016 54.51 54.89 54.17 54.58 1,657,946 +0.08(+0.14%)
Jul 28, 2016 54.63 54.69 54.42 54.50 1,288,811 -0.22(-0.40%)
Jul 27, 2016 54.72 54.84 54.38 54.72 1,992,953 +0.15(+0.27%)
Jul 26, 2016 54.28 54.61 54.17 54.57 2,849,841 +0.31(+0.57%)
Jul 25, 2016 54.33 54.44 54.13 54.27 1,279,281 -0.21(-0.39%)
Jul 22, 2016 54.11 54.57 53.96 54.48 2,304,326 +0.40(+0.74%)
Jul 21, 2016 54.37 54.53 53.95 54.08 1,567,949 -0.34(-0.63%)
Jul 20, 2016 54.19 54.56 53.96 54.42 1,614,364 +0.34(+0.63%)
Jul 19, 2016 54.32 54.43 54.00 54.08 1,571,684 -0.34(-0.62%)
Jul 18, 2016 54.35 54.67 54.25 54.42 2,958,671 +0.03(+0.05%)
Jul 15, 2016 54.53 54.57 54.24 54.39 4,243,963 +0.14(+0.26%)
Jul 14, 2016 54.59 54.69 54.24 54.25 1,863,694 +0.02(+0.03%)
Jul 13, 2016 54.51 54.57 54.04 54.23 3,248,619 -0.11(-0.20%)
Jul 12, 2016 53.95 54.61 53.87 54.34 3,220,665 +0.72(+1.34%)
Jul 11, 2016 53.33 53.70 53.23 53.62 2,281,345 +0.60(+1.13%)
Jul 08, 2016 52.29 53.09 51.76 53.02 1,678,792 +1.26(+2.44%)
Jul 07, 2016 51.81 52.15 51.48 51.76 1,657,830 +0.06(+0.12%)
Jul 06, 2016 51.14 51.77 51.04 51.70 1,588,739 +0.34(+0.67%)
Jul 05, 2016 51.90 52.02 51.05 51.35 1,871,245 -0.71(-1.36%)
Jul 01, 2016 51.98 52.06 52.06 52.06 1,806,254 +0.08(+0.15%)
Jun 30, 2016 51.05 51.98 50.83 51.98 2,948,175 +1.12(+2.21%)
Jun 29, 2016 50.35 50.97 50.33 50.86 2,156,537 +1.02(+2.04%)
Jun 28, 2016 49.60 50.09 49.56 49.85 2,075,795 +0.66(+1.34%)
Jun 27, 2016 50.18 50.27 48.97 49.19 4,202,500 -1.57(-3.08%)
Jun 24, 2016 50.73 51.45 50.43 50.75 2,841,839 -2.03(-3.84%)
Jun 23, 2016 52.26 52.78 52.20 52.78 1,230,787 +1.06(+2.04%)
Jun 22, 2016 52.04 52.27 51.68 51.73 1,157,095 -0.23(-0.45%)
Jun 21, 2016 52.07 52.12 51.63 51.96 1,154,661 -0.17(-0.32%)
Jun 20, 2016 52.17 52.61 52.12 52.12 994,466 +0.63(+1.22%)
Jun 17, 2016 51.69 51.87 51.31 51.49 1,219,857 -0.14(-0.27%)
Jun 16, 2016 51.37 51.67 50.92 51.63 1,162,853 -0.04(-0.07%)
Jun 15, 2016 51.87 52.20 51.64 51.67 1,839,470 -0.00(-0.01%)
Jun 14, 2016 51.57 51.92 51.35 51.67 2,218,578 -0.08(-0.16%)
Jun 13, 2016 52.15 52.36 51.66 51.75 783,118 -0.59(-1.12%)
Jun 10, 2016 52.53 52.71 52.16 52.34 1,602,499 -0.69(-1.31%)
Jun 09, 2016 53.12 53.17 52.78 53.03 1,146,520 -0.28(-0.52%)
Jun 08, 2016 52.90 53.41 52.88 53.31 966,209 +0.48(+0.91%)
Jun 07, 2016 52.70 53.04 52.59 52.83 1,309,102 +0.17(+0.32%)
Jun 06, 2016 52.16 52.81 52.11 52.66 1,093,857 +0.59(+1.14%)
Jun 03, 2016 52.25 52.25 51.65 52.06 1,028,484 -0.29(-0.56%)
Jun 02, 2016 51.95 52.36 51.87 52.36 949,906 +0.28(+0.54%)
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.