Skip to main content

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

109.96 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 51.10 51.25 50.50 50.82 1,531,294 -0.29(-0.57%)
Apr 28, 2016 51.62 51.80 51.01 51.11 4,288,233 -0.75(-1.44%)
Apr 27, 2016 51.60 51.93 51.42 51.85 1,155,572 +0.25(+0.48%)
Apr 26, 2016 51.13 51.63 51.00 51.61 1,931,950 +0.66(+1.30%)
Apr 25, 2016 51.29 51.30 50.75 50.94 1,712,028 -0.43(-0.84%)
Apr 22, 2016 50.88 51.43 50.87 51.38 3,185,239 +0.54(+1.06%)
Apr 21, 2016 51.22 51.35 50.74 50.84 2,222,764 -0.41(-0.80%)
Apr 20, 2016 51.19 51.50 51.02 51.25 1,839,855 +0.02(+0.04%)
Apr 19, 2016 51.17 51.47 50.99 51.22 1,864,859 +0.19(+0.37%)
Apr 18, 2016 50.49 51.08 50.40 51.04 1,635,764 +0.35(+0.69%)
Apr 15, 2016 50.39 50.75 50.37 50.69 1,736,347 +0.12(+0.25%)
Apr 14, 2016 50.65 50.76 50.38 50.56 2,862,971 -0.12(-0.23%)
Apr 13, 2016 49.87 50.72 49.82 50.68 2,046,495 +1.08(+2.17%)
Apr 12, 2016 49.14 49.73 49.01 49.60 2,743,641 +0.51(+1.04%)
Apr 11, 2016 49.43 49.86 49.09 49.09 1,878,552 -0.12(-0.25%)
Apr 08, 2016 49.31 49.54 48.97 49.22 1,070,735 +0.28(+0.57%)
Apr 07, 2016 49.31 49.41 48.68 48.94 1,670,562 -0.68(-1.38%)
Apr 06, 2016 49.20 49.65 49.03 49.62 1,160,058 +0.43(+0.87%)
Apr 05, 2016 49.42 49.65 49.16 49.19 1,454,377 -0.61(-1.22%)
Apr 04, 2016 50.27 50.35 49.76 49.80 1,347,493 -0.55(-1.09%)
Apr 01, 2016 49.79 50.37 49.64 50.34 1,490,729 +0.13(+0.26%)
Mar 31, 2016 50.22 50.41 50.08 50.22 1,666,417 +0.05(+0.11%)
Mar 30, 2016 50.35 50.41 50.01 50.16 2,078,220 +0.05(+0.10%)
Mar 29, 2016 48.63 50.11 48.55 50.11 2,588,969 +1.36(+2.79%)
Mar 28, 2016 48.83 48.95 48.40 48.75 1,619,657 +0.05(+0.11%)
Mar 24, 2016 48.30 48.70 48.70 48.70 1,354,016 +0.15(+0.30%)
Mar 23, 2016 49.21 49.22 48.53 48.55 1,852,501 -0.77(-1.56%)
Mar 22, 2016 49.16 49.54 48.99 49.32 1,721,718 -0.15(-0.30%)
Mar 21, 2016 49.52 49.67 49.28 49.47 2,639,446 -0.15(-0.30%)
Mar 18, 2016 49.25 49.72 49.14 49.62 1,585,589 +0.48(+0.97%)
Mar 17, 2016 48.26 49.34 48.08 49.14 1,987,538 +0.84(+1.74%)
Mar 16, 2016 47.82 48.49 47.82 48.30 2,037,363 +0.28(+0.58%)
Mar 15, 2016 48.38 48.42 47.91 48.02 1,214,126 -0.61(-1.26%)
Mar 14, 2016 48.75 48.81 48.44 48.63 1,130,012 -0.24(-0.49%)
Mar 11, 2016 48.25 48.92 48.23 48.87 1,234,552 +1.00(+2.09%)
Mar 10, 2016 48.39 48.53 47.41 47.87 1,367,890 -0.35(-0.72%)
Mar 09, 2016 48.14 48.32 47.92 48.22 2,351,314 +0.26(+0.55%)
Mar 08, 2016 48.82 48.83 47.92 47.96 1,844,571 -1.09(-2.23%)
Mar 07, 2016 48.31 49.08 48.31 49.05 2,944,027 +0.56(+1.15%)
Mar 04, 2016 48.24 48.78 48.10 48.49 2,338,911 +0.27(+0.56%)
Mar 03, 2016 47.70 48.26 47.66 48.22 1,819,449 +0.52(+1.08%)
Mar 02, 2016 47.24 47.71 47.12 47.71 1,576,860 +0.41(+0.87%)
Mar 01, 2016 46.74 47.28 46.55 47.29 2,009,096 +0.87(+1.88%)
Feb 29, 2016 46.55 46.95 46.41 46.42 2,442,310 -0.15(-0.32%)
Feb 26, 2016 46.60 46.69 46.33 46.57 2,338,026 +0.21(+0.46%)
Feb 25, 2016 46.05 46.39 45.85 46.35 1,553,428 +0.42(+0.91%)
Feb 24, 2016 45.07 45.99 44.84 45.94 2,144,786 +0.44(+0.96%)
Feb 23, 2016 45.63 45.79 45.46 45.50 1,380,328 -0.28(-0.60%)
Feb 22, 2016 45.67 45.95 45.56 45.78 1,051,237 +0.53(+1.17%)
Feb 19, 2016 44.91 45.35 44.74 45.25 1,112,939 +0.18(+0.40%)
Feb 18, 2016 45.20 45.28 44.88 45.07 1,727,465 -0.08(-0.19%)
Feb 17, 2016 44.88 45.52 44.83 45.15 2,221,504 +0.54(+1.22%)
Feb 16, 2016 44.17 44.68 43.91 44.61 2,893,610 +0.97(+2.22%)
Feb 12, 2016 43.27 43.64 43.64 43.64 6,481,855 +0.73(+1.71%)
Feb 11, 2016 42.65 43.18 42.40 42.91 3,085,417 -0.50(-1.15%)
Feb 10, 2016 43.75 44.36 43.37 43.40 2,655,191 -0.13(-0.31%)
Feb 09, 2016 43.22 43.93 43.14 43.54 2,240,082 -0.22(-0.50%)
Feb 08, 2016 43.77 43.92 43.13 43.76 2,406,405 -0.42(-0.95%)
Feb 05, 2016 44.99 45.14 44.15 44.17 2,539,465 -1.03(-2.27%)
Feb 04, 2016 44.87 45.62 44.80 45.20 1,730,422 +0.23(+0.51%)
Feb 03, 2016 45.19 45.27 44.08 44.97 1,798,008 +0.11(+0.24%)
Feb 02, 2016 45.29 45.39 44.68 44.86 2,509,860 -0.90(-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.