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 (%)
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%)
Apr 01, 2014 48.52 49.13 48.52 49.11 4,039,595 +0.59(+1.22%)
Mar 31, 2014 47.95 48.62 47.78 48.52 2,755,827 +0.85(+1.78%)
Mar 28, 2014 47.66 48.30 47.56 47.67 2,862,020 +0.09(+0.19%)
Mar 27, 2014 47.73 47.95 47.35 47.58 3,780,534 -0.14(-0.29%)
Mar 26, 2014 48.83 48.85 47.71 47.71 3,277,415 -0.85(-1.75%)
Mar 25, 2014 48.78 49.04 48.29 48.56 1,592,573 -0.07(-0.15%)
Mar 24, 2014 49.19 49.27 48.29 48.64 3,381,013 -0.41(-0.84%)
Mar 21, 2014 49.36 49.71 49.04 49.05 1,254,072 -0.17(-0.34%)
Mar 20, 2014 48.99 49.33 48.81 49.22 897,038 +0.15(+0.30%)
Mar 19, 2014 49.41 49.41 48.77 49.07 1,279,747 -0.35(-0.70%)
Mar 18, 2014 48.82 49.42 48.79 49.41 824,802 +0.64(+1.32%)
Mar 17, 2014 48.72 49.09 48.63 48.77 1,579,687 +0.31(+0.64%)
Mar 14, 2014 48.12 48.62 48.04 48.46 1,883,953 +0.19(+0.39%)
Mar 13, 2014 49.02 49.20 48.03 48.28 1,494,725 -0.54(-1.11%)
Mar 12, 2014 48.47 48.85 48.29 48.82 1,477,024 +0.08(+0.16%)
Mar 11, 2014 49.28 49.37 48.54 48.74 5,245,086 -0.49(-0.99%)
Mar 10, 2014 49.26 49.32 48.93 49.23 2,063,713 -0.09(-0.19%)
Mar 07, 2014 49.47 49.55 49.10 49.32 905,058 +0.07(+0.14%)
Mar 06, 2014 49.30 49.34 49.09 49.25 1,055,117 +0.08(+0.17%)
Mar 05, 2014 49.19 49.20 49.01 49.16 1,900,235 -0.06(-0.13%)
Mar 04, 2014 48.51 49.46 48.51 49.23 2,834,575 +1.20(+2.50%)
Mar 03, 2014 47.92 48.12 47.49 48.02 2,569,473 -0.24(-0.49%)
Feb 28, 2014 48.23 48.63 48.03 48.26 4,336,028 -0.03(-0.05%)
Feb 27, 2014 47.95 48.29 47.85 48.29 1,889,388 +0.21(+0.44%)
Feb 26, 2014 47.72 48.37 47.67 48.08 1,300,101 +0.38(+0.80%)
Feb 25, 2014 47.76 47.94 47.57 47.70 1,264,977 -0.05(-0.11%)
Feb 24, 2014 47.49 48.03 47.36 47.75 2,269,966 +0.39(+0.83%)
Feb 21, 2014 47.47 47.53 47.30 47.36 1,260,442 +0.00(+0.00%)
Feb 20, 2014 46.83 47.42 46.82 47.36 1,185,649 +0.55(+1.17%)
Feb 19, 2014 47.15 47.45 46.77 46.81 2,740,020 -0.46(-0.97%)
Feb 18, 2014 46.99 47.32 46.84 47.26 3,656,104 +0.43(+0.91%)
Feb 14, 2014 46.69 46.84 46.84 46.84 2,807,656 +0.04(+0.09%)
Feb 13, 2014 45.81 46.82 45.75 46.79 1,836,882 +0.60(+1.30%)
Feb 12, 2014 46.10 46.38 45.96 46.19 2,724,338 +0.15(+0.33%)
Feb 11, 2014 45.72 46.14 45.61 46.04 2,405,202 +0.40(+0.89%)
Feb 10, 2014 45.62 45.65 45.23 45.63 3,895,567 +0.03(+0.07%)
Feb 07, 2014 45.49 45.73 45.25 45.60 2,224,868 +0.31(+0.69%)
Feb 06, 2014 44.86 45.40 44.85 45.29 2,011,259 +0.50(+1.12%)
Feb 05, 2014 44.90 45.00 44.31 44.79 3,476,385 -0.32(-0.71%)
Feb 04, 2014 45.04 45.32 44.69 45.11 4,552,172 +0.30(+0.68%)
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.