Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 44.66 45.95 44.66 45.93 3,329,153 +1.41(+3.18%)
Jan 28, 2016 44.78 44.96 44.37 44.51 2,629,501 +0.11(+0.25%)
Jan 27, 2016 44.86 45.21 44.16 44.40 3,018,060 -0.63(-1.40%)
Jan 26, 2016 44.17 45.10 44.14 45.03 2,243,290 +1.05(+2.38%)
Jan 25, 2016 44.61 44.74 43.88 43.99 2,032,423 -0.83(-1.85%)
Jan 22, 2016 44.52 44.94 44.35 44.81 2,512,903 +0.93(+2.13%)
Jan 21, 2016 44.02 44.61 43.65 43.88 4,575,573 -0.09(-0.21%)
Jan 20, 2016 43.26 44.46 42.34 43.97 4,883,406 +0.09(+0.21%)
Jan 19, 2016 44.72 44.82 43.39 43.88 3,521,817 -0.49(-1.10%)
Jan 15, 2016 43.78 44.37 44.37 44.37 4,394,369 -0.53(-1.19%)
Jan 14, 2016 44.47 45.30 43.93 44.90 4,661,346 +0.60(+1.36%)
Jan 13, 2016 45.70 45.81 43.99 44.30 2,491,703 -1.24(-2.72%)
Jan 12, 2016 45.68 45.98 44.82 45.54 2,072,321 +0.12(+0.26%)
Jan 11, 2016 45.61 45.85 44.99 45.42 2,531,491 +0.00(+0.01%)
Jan 08, 2016 46.35 46.54 45.35 45.41 3,240,652 -0.77(-1.67%)
Jan 07, 2016 46.51 46.94 46.11 46.18 4,011,115 -1.22(-2.57%)
Jan 06, 2016 47.29 47.72 47.14 47.40 1,632,054 -0.55(-1.14%)
Jan 05, 2016 47.94 48.04 47.63 47.95 1,718,056 +0.15(+0.31%)
Jan 04, 2016 48.12 48.14 47.40 47.80 3,454,514 -1.14(-2.33%)
Dec 31, 2015 49.39 48.94 48.94 48.94 3,028,722 -0.65(-1.32%)
Dec 30, 2015 50.09 50.14 49.59 49.59 2,408,581 -0.50(-0.99%)
Dec 29, 2015 49.83 50.14 49.62 50.09 2,580,691 +0.51(+1.03%)
Dec 28, 2015 49.59 49.67 49.13 49.58 2,430,836 -0.20(-0.40%)
Dec 24, 2015 49.69 49.78 49.78 49.78 1,099,492 +0.14(+0.29%)
Dec 23, 2015 49.37 49.72 49.28 49.64 3,232,849 +0.56(+1.14%)
Dec 22, 2015 48.72 49.16 48.35 49.08 4,037,984 +0.47(+0.97%)
Dec 21, 2015 48.35 48.74 48.23 48.61 2,500,765 +0.38(+0.80%)
Dec 18, 2015 48.78 48.83 48.19 48.22 2,975,124 -0.81(-1.64%)
Dec 17, 2015 49.82 49.82 48.98 49.03 1,782,793 -0.56(-1.12%)
Dec 16, 2015 49.22 49.68 48.94 49.59 2,651,220 +0.68(+1.38%)
Dec 15, 2015 48.46 49.01 48.46 48.91 2,603,966 +0.67(+1.39%)
Dec 14, 2015 48.56 48.70 47.88 48.24 3,157,586 -0.27(-0.56%)
Dec 11, 2015 48.98 49.09 48.31 48.51 1,722,870 -0.92(-1.87%)
Dec 10, 2015 49.31 49.72 49.14 49.44 1,840,341 +0.12(+0.25%)
Dec 09, 2015 49.82 50.24 49.15 49.31 2,501,223 -0.58(-1.17%)
Dec 08, 2015 49.91 50.20 49.52 49.90 2,131,585 -0.33(-0.66%)
Dec 07, 2015 50.99 50.99 50.04 50.23 2,366,589 -0.77(-1.50%)
Dec 04, 2015 50.47 51.07 50.36 50.99 2,250,983 +0.51(+1.02%)
Dec 03, 2015 51.41 51.64 50.29 50.48 2,095,158 -0.81(-1.57%)
Dec 02, 2015 51.66 51.86 51.21 51.29 1,341,080 -0.47(-0.91%)
Dec 01, 2015 51.60 51.79 51.36 51.76 1,615,888 +0.38(+0.74%)
Nov 30, 2015 51.87 51.87 51.37 51.37 3,708,146 -0.22(-0.42%)
Nov 27, 2015 51.45 51.73 51.30 51.59 1,394,314 +0.14(+0.28%)
Nov 25, 2015 51.16 51.45 51.45 51.45 1,968,577 +0.35(+0.68%)
Nov 24, 2015 50.60 51.18 50.41 51.10 2,856,672 +0.35(+0.68%)
Nov 23, 2015 50.56 50.99 50.49 50.76 2,397,502 +0.17(+0.34%)
Nov 20, 2015 50.42 50.79 50.37 50.59 5,014,244 +0.39(+0.78%)
Nov 19, 2015 50.29 50.40 50.07 50.19 2,287,437 -0.13(-0.26%)
Nov 18, 2015 49.75 50.41 49.57 50.33 1,450,874 +0.73(+1.48%)
Nov 17, 2015 49.83 50.24 49.52 49.59 4,870,073 -0.12(-0.25%)
Nov 16, 2015 49.17 49.73 49.03 49.72 1,785,428 +0.55(+1.12%)
Nov 13, 2015 49.40 49.69 49.01 49.17 2,136,610 -0.33(-0.67%)
Nov 12, 2015 50.14 50.18 49.45 49.50 2,259,570 -0.91(-1.81%)
Nov 11, 2015 50.91 50.93 50.40 50.41 1,008,117 -0.44(-0.86%)
Nov 10, 2015 50.57 50.89 50.45 50.85 1,246,152 +0.11(+0.22%)
Nov 09, 2015 51.44 51.44 50.54 50.74 2,127,175 -0.75(-1.45%)
Nov 06, 2015 51.16 51.52 50.71 51.49 2,055,341 +0.27(+0.54%)
Nov 05, 2015 51.05 51.32 50.73 51.21 2,043,350 +0.10(+0.19%)
Nov 04, 2015 51.29 51.39 50.90 51.11 1,179,130 -0.12(-0.22%)
Nov 03, 2015 50.87 51.48 50.86 51.23 1,507,671 +0.25(+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.