Skip to main content

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

115.86 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 51.17 51.32 50.56 50.88 1,529,339 -0.29(-0.57%)
Apr 28, 2016 51.68 51.87 51.07 51.17 4,282,759 -0.75(-1.44%)
Apr 27, 2016 51.66 51.99 51.49 51.92 1,154,097 +0.25(+0.48%)
Apr 26, 2016 51.20 51.70 51.07 51.67 1,929,484 +0.67(+1.30%)
Apr 25, 2016 51.36 51.36 50.82 51.01 1,709,842 -0.43(-0.84%)
Apr 22, 2016 50.94 51.50 50.93 51.44 3,181,172 +0.54(+1.06%)
Apr 21, 2016 51.28 51.42 50.80 50.90 2,219,926 -0.41(-0.80%)
Apr 20, 2016 51.25 51.57 51.08 51.31 1,837,506 +0.02(+0.04%)
Apr 19, 2016 51.23 51.54 51.06 51.29 1,862,479 +0.19(+0.37%)
Apr 18, 2016 50.55 51.15 50.47 51.10 1,633,676 +0.35(+0.69%)
Apr 15, 2016 50.45 50.81 50.44 50.75 1,734,130 +0.13(+0.25%)
Apr 14, 2016 50.71 50.82 50.45 50.63 2,859,317 -0.12(-0.23%)
Apr 13, 2016 49.94 50.78 49.89 50.74 2,043,882 +1.08(+2.17%)
Apr 12, 2016 49.20 49.80 49.08 49.67 2,740,138 +0.51(+1.04%)
Apr 11, 2016 49.49 49.93 49.15 49.15 1,876,154 -0.12(-0.25%)
Apr 08, 2016 49.38 49.60 49.03 49.28 1,069,368 +0.28(+0.57%)
Apr 07, 2016 49.37 49.48 48.74 49.00 1,668,430 -0.68(-1.38%)
Apr 06, 2016 49.27 49.71 49.09 49.68 1,158,577 +0.43(+0.87%)
Apr 05, 2016 49.48 49.71 49.23 49.25 1,452,520 -0.61(-1.22%)
Apr 04, 2016 50.34 50.42 49.83 49.86 1,345,772 -0.55(-1.09%)
Apr 01, 2016 49.86 50.44 49.71 50.41 1,488,826 +0.13(+0.26%)
Mar 31, 2016 50.29 50.47 50.14 50.28 1,664,290 +0.05(+0.11%)
Mar 30, 2016 50.42 50.47 50.07 50.23 2,075,567 +0.05(+0.10%)
Mar 29, 2016 48.69 50.18 48.61 50.18 2,585,664 +1.36(+2.79%)
Mar 28, 2016 48.89 49.01 48.47 48.81 1,617,589 +0.05(+0.11%)
Mar 24, 2016 48.36 48.76 48.76 48.76 1,352,288 +0.15(+0.30%)
Mar 23, 2016 49.27 49.29 48.60 48.61 1,850,136 -0.86(-1.74%)
Mar 22, 2016 49.32 49.69 49.15 49.48 1,716,261 -0.15(-0.30%)
Mar 21, 2016 49.68 49.83 49.44 49.62 2,631,081 -0.15(-0.30%)
Mar 18, 2016 49.40 49.88 49.29 49.77 1,580,564 +0.48(+0.97%)
Mar 17, 2016 48.41 49.49 48.23 49.30 1,981,239 +0.84(+1.74%)
Mar 16, 2016 47.97 48.65 47.97 48.45 2,030,906 +0.28(+0.58%)
Mar 15, 2016 48.53 48.58 48.06 48.17 1,210,278 -0.62(-1.26%)
Mar 14, 2016 48.90 48.97 48.59 48.79 1,126,430 -0.24(-0.49%)
Mar 11, 2016 48.41 49.08 48.38 49.03 1,230,639 +1.00(+2.09%)
Mar 10, 2016 48.54 48.68 47.56 48.03 1,363,555 -0.35(-0.72%)
Mar 09, 2016 48.29 48.47 48.08 48.37 2,343,862 +0.26(+0.55%)
Mar 08, 2016 48.97 48.98 48.07 48.11 1,838,725 -1.10(-2.23%)
Mar 07, 2016 48.47 49.23 48.46 49.21 2,934,696 +0.56(+1.15%)
Mar 04, 2016 48.40 48.93 48.25 48.65 2,331,498 +0.27(+0.56%)
Mar 03, 2016 47.85 48.41 47.81 48.37 1,813,683 +0.52(+1.08%)
Mar 02, 2016 47.39 47.86 47.27 47.86 1,571,863 +0.41(+0.87%)
Mar 01, 2016 46.89 47.43 46.70 47.44 2,002,728 +0.87(+1.88%)
Feb 29, 2016 46.70 47.10 46.56 46.57 2,434,570 -0.15(-0.31%)
Feb 26, 2016 46.75 46.84 46.48 46.72 2,330,617 +0.21(+0.46%)
Feb 25, 2016 46.19 46.54 45.99 46.50 1,548,505 +0.42(+0.91%)
Feb 24, 2016 45.21 46.14 44.98 46.08 2,137,989 +0.44(+0.96%)
Feb 23, 2016 45.78 45.93 45.60 45.65 1,375,953 -0.28(-0.60%)
Feb 22, 2016 45.81 46.10 45.70 45.92 1,047,905 +0.53(+1.17%)
Feb 19, 2016 45.06 45.49 44.88 45.39 1,109,412 +0.18(+0.40%)
Feb 18, 2016 45.34 45.43 45.03 45.21 1,721,990 -0.08(-0.19%)
Feb 17, 2016 45.02 45.67 44.98 45.29 2,214,463 +0.54(+1.22%)
Feb 16, 2016 44.31 44.83 44.05 44.75 2,884,439 +0.97(+2.22%)
Feb 12, 2016 43.41 43.78 43.78 43.78 6,461,312 +0.74(+1.71%)
Feb 11, 2016 42.79 43.31 42.54 43.04 3,075,638 -0.50(-1.15%)
Feb 10, 2016 43.89 44.50 43.51 43.54 2,646,776 -0.13(-0.31%)
Feb 09, 2016 43.35 44.07 43.28 43.68 2,232,983 -0.22(-0.50%)
Feb 08, 2016 43.91 44.06 43.27 43.89 2,398,778 -0.42(-0.95%)
Feb 05, 2016 45.14 45.29 44.29 44.31 2,531,417 -1.03(-2.27%)
Feb 04, 2016 45.01 45.77 44.94 45.34 1,724,938 +0.23(+0.51%)
Feb 03, 2016 45.33 45.41 44.22 45.11 1,792,310 +0.11(+0.24%)
Feb 02, 2016 45.43 45.53 44.82 45.00 2,501,906 -0.91(-1.97%)
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.