S&P Small-Cap Ishares Core ETF (NY: IJR )

113.41 USD +0.07 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 111.11 110.11 110.11 110.11 1,346,200 -1.47(-1.32%)
Dec 30, 2015 112.70 112.80 111.56 111.58 1,070,561 -1.12(-0.99%)
Dec 29, 2015 112.11 112.80 111.63 112.70 1,147,060 +1.15(+1.03%)
Dec 28, 2015 111.56 111.74 110.53 111.55 1,080,453 -0.45(-0.40%)
Dec 24, 2015 111.80 112.00 112.00 112.00 488,700 -0.18(-0.16%)
Dec 23, 2015 111.56 112.37 111.36 112.18 1,430,543 +1.26(+1.14%)
Dec 22, 2015 110.11 111.10 109.27 110.92 1,786,817 +1.07(+0.97%)
Dec 21, 2015 109.27 110.15 109.00 109.85 1,106,594 +0.87(+0.80%)
Dec 18, 2015 110.24 110.35 108.90 108.98 1,316,499 -1.82(-1.64%)
Dec 17, 2015 112.59 112.59 110.70 110.80 788,890 -1.26(-1.12%)
Dec 16, 2015 111.22 112.28 110.60 112.06 1,173,171 +1.53(+1.38%)
Dec 15, 2015 109.51 110.75 109.51 110.53 1,152,261 +1.51(+1.39%)
Dec 14, 2015 109.74 110.06 108.21 109.02 1,397,239 -0.61(-0.56%)
Dec 11, 2015 110.68 110.93 109.17 109.63 762,374 -2.09(-1.87%)
Dec 10, 2015 111.43 112.35 111.06 111.72 814,355 +0.28(+0.25%)
Dec 09, 2015 112.58 113.53 111.07 111.44 1,106,797 -1.32(-1.17%)
Dec 08, 2015 112.78 113.45 111.91 112.76 943,231 -0.75(-0.66%)
Dec 07, 2015 115.23 115.23 113.08 113.51 1,047,221 -1.73(-1.50%)
Dec 04, 2015 114.05 115.40 113.81 115.24 996,065 +1.16(+1.02%)
Dec 03, 2015 116.18 116.70 113.65 114.08 927,112 -1.82(-1.57%)
Dec 02, 2015 116.74 117.19 115.74 115.90 593,431 -1.06(-0.91%)
Dec 01, 2015 116.61 117.04 116.06 116.96 715,034 +0.86(+0.74%)
Nov 30, 2015 117.21 117.21 116.09 116.10 1,640,863 -0.49(-0.42%)
Nov 27, 2015 116.27 116.90 115.93 116.59 616,987 +0.32(+0.28%)
Nov 25, 2015 115.62 116.27 116.27 116.27 871,100 +0.78(+0.68%)
Nov 24, 2015 114.35 115.67 113.92 115.49 1,264,084 +0.78(+0.68%)
Nov 23, 2015 114.25 115.22 114.09 114.71 1,060,900 +0.39(+0.34%)
Nov 20, 2015 113.94 114.78 113.83 114.32 2,218,814 +0.89(+0.78%)
Nov 19, 2015 113.65 113.89 113.16 113.43 1,012,196 -0.30(-0.26%)
Nov 18, 2015 112.44 113.93 112.03 113.73 642,015 +1.66(+1.48%)
Nov 17, 2015 112.62 113.53 111.90 112.07 2,155,018 -0.28(-0.25%)
Nov 16, 2015 111.11 112.38 110.81 112.35 790,056 +1.24(+1.12%)
Nov 13, 2015 111.63 112.29 110.75 111.11 945,455 -0.75(-0.67%)
Nov 12, 2015 113.30 113.39 111.76 111.86 999,865 -2.06(-1.81%)
Nov 11, 2015 115.05 115.10 113.90 113.92 446,094 -0.99(-0.86%)
Nov 10, 2015 114.28 115.00 114.00 114.91 551,425 +0.25(+0.22%)
Nov 09, 2015 116.24 116.24 114.22 114.66 941,280 -1.69(-1.45%)
Nov 06, 2015 115.61 116.42 114.60 116.35 909,493 +0.62(+0.54%)
Nov 05, 2015 115.36 115.98 114.64 115.73 904,187 +0.22(+0.19%)
Nov 04, 2015 115.90 116.14 115.03 115.51 521,768 -0.26(-0.22%)
Nov 03, 2015 114.97 116.33 114.94 115.77 667,148 +0.57(+0.49%)
Nov 02, 2015 113.20 115.50 113.15 115.20 1,550,958 +2.15(+1.90%)
Oct 30, 2015 113.35 113.81 112.85 113.05 889,528 -0.52(-0.46%)
Oct 29, 2015 114.37 114.61 113.25 113.57 808,149 -1.04(-0.91%)
Oct 28, 2015 111.95 114.64 111.86 114.61 1,368,543 +3.00(+2.69%)
Oct 27, 2015 112.40 112.60 111.11 111.61 1,317,661 -1.26(-1.12%)
Oct 26, 2015 113.41 113.55 112.72 112.87 1,082,536 -0.52(-0.46%)
Oct 23, 2015 113.25 113.50 112.26 113.39 572,133 +1.12(+1.00%)
Oct 22, 2015 111.76 112.84 111.53 112.27 656,246 +1.01(+0.91%)
Oct 21, 2015 113.39 113.41 111.18 111.26 415,115 -1.74(-1.54%)
Oct 20, 2015 112.68 113.50 112.45 113.00 403,275 +0.21(+0.19%)
Oct 19, 2015 112.10 113.12 112.10 112.79 470,589 +0.27(+0.24%)
Oct 16, 2015 112.74 112.82 111.57 112.52 902,659 +0.00(+0.00%)
Oct 15, 2015 110.75 112.52 109.89 112.52 652,798 +2.11(+1.91%)
Oct 14, 2015 111.70 112.23 110.24 110.41 2,001,242 -1.18(-1.06%)
Oct 13, 2015 112.59 113.57 111.58 111.59 581,013 -1.46(-1.29%)
Oct 12, 2015 112.95 113.23 112.48 113.05 484,613 +0.14(+0.12%)
Oct 09, 2015 113.04 113.36 112.63 112.91 810,860 +0.15(+0.13%)
Oct 08, 2015 111.32 112.89 111.19 112.76 1,158,149 +1.23(+1.10%)
Oct 07, 2015 110.34 111.53 109.90 111.53 879,478 +1.82(+1.66%)
Oct 06, 2015 110.16 110.75 109.18 109.71 664,128 -0.52(-0.47%)
Oct 05, 2015 108.45 110.39 108.01 110.23 580,089 +2.87(+2.67%)
Oct 02, 2015 105.22 107.39 104.30 107.36 1,175,353 +1.20(+1.13%)
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.