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 (%)
Jul 31, 2015 51.72 52.21 51.65 51.91 3,631,030 +0.26(+0.50%)
Jul 30, 2015 51.33 51.71 51.19 51.66 1,121,708 +0.21(+0.41%)
Jul 29, 2015 51.15 51.59 50.99 51.44 2,707,603 +0.28(+0.54%)
Jul 28, 2015 50.90 51.26 50.27 51.17 2,761,595 +0.39(+0.76%)
Jul 27, 2015 50.84 51.08 50.64 50.78 2,474,599 -0.32(-0.63%)
Jul 24, 2015 51.74 51.88 51.03 51.11 1,974,849 -0.67(-1.30%)
Jul 23, 2015 52.54 52.57 51.70 51.78 1,667,325 -0.64(-1.23%)
Jul 22, 2015 52.18 52.48 52.06 52.42 2,365,586 +0.13(+0.25%)
Jul 21, 2015 52.46 52.78 52.12 52.30 2,032,768 -0.14(-0.27%)
Jul 20, 2015 52.75 52.75 52.31 52.44 2,345,160 -0.26(-0.50%)
Jul 17, 2015 53.06 53.06 52.56 52.70 1,187,913 -0.32(-0.59%)
Jul 16, 2015 53.02 53.20 52.86 53.02 1,047,733 +0.35(+0.67%)
Jul 15, 2015 53.04 53.06 52.58 52.66 1,010,529 -0.37(-0.70%)
Jul 14, 2015 52.72 53.09 52.72 53.03 1,673,083 +0.24(+0.45%)
Jul 13, 2015 52.57 52.92 52.57 52.80 1,125,189 +0.42(+0.80%)
Jul 10, 2015 52.27 52.44 52.04 52.38 965,488 +0.70(+1.36%)
Jul 09, 2015 52.08 52.16 51.61 51.68 2,274,120 +0.12(+0.22%)
Jul 08, 2015 51.80 52.06 51.25 51.56 1,932,415 -0.69(-1.32%)
Jul 07, 2015 52.28 52.30 51.33 52.25 1,860,317 +0.08(+0.14%)
Jul 06, 2015 51.88 52.47 51.83 52.18 1,337,328 -0.08(-0.16%)
Jul 02, 2015 52.64 52.26 52.26 52.26 2,613,907 -0.34(-0.65%)
Jul 01, 2015 52.86 52.93 52.32 52.60 1,678,334 +0.25(+0.48%)
Jun 30, 2015 52.73 52.73 52.18 52.35 2,848,837 +0.08(+0.16%)
Jun 29, 2015 53.12 53.38 52.21 52.26 2,234,058 -1.23(-2.31%)
Jun 26, 2015 53.76 53.78 53.26 53.50 1,080,720 -0.08(-0.15%)
Jun 25, 2015 53.88 53.88 53.37 53.58 1,291,535 -0.07(-0.13%)
Jun 24, 2015 54.02 54.09 53.57 53.65 1,099,870 -0.44(-0.82%)
Jun 23, 2015 53.98 54.14 53.85 54.09 1,331,915 +0.14(+0.26%)
Jun 22, 2015 53.94 54.05 53.82 53.95 1,165,584 +0.30(+0.55%)
Jun 19, 2015 53.69 53.83 53.47 53.66 1,719,485 +0.01(+0.02%)
Jun 18, 2015 53.23 53.80 53.23 53.65 1,113,700 +0.61(+1.15%)
Jun 17, 2015 53.24 53.38 52.94 53.03 1,326,913 -0.14(-0.26%)
Jun 16, 2015 52.69 53.25 52.69 53.17 1,119,450 +0.39(+0.74%)
Jun 15, 2015 52.64 52.93 52.18 52.78 1,460,867 -0.13(-0.25%)
Jun 12, 2015 52.87 53.01 52.74 52.91 1,326,290 -0.10(-0.18%)
Jun 11, 2015 53.03 53.15 52.87 53.01 1,562,102 +0.04(+0.08%)
Jun 10, 2015 52.45 53.20 52.40 52.97 1,965,860 +0.74(+1.42%)
Jun 09, 2015 52.34 52.44 51.96 52.23 1,218,780 -0.14(-0.26%)
Jun 08, 2015 52.52 52.68 52.30 52.37 1,642,635 -0.24(-0.46%)
Jun 05, 2015 52.14 52.63 51.81 52.61 1,774,995 +0.33(+0.63%)
Jun 04, 2015 52.56 52.69 52.14 52.28 1,099,434 -0.48(-0.92%)
Jun 03, 2015 52.41 52.86 52.25 52.76 1,012,124 +0.54(+1.03%)
Jun 02, 2015 51.94 52.55 51.81 52.23 1,314,600 +0.14(+0.27%)
Jun 01, 2015 52.31 52.33 51.57 52.09 1,522,412 +0.21(+0.40%)
May 29, 2015 52.21 52.28 51.67 51.88 2,538,093 -0.42(-0.80%)
May 28, 2015 52.18 52.31 51.93 52.29 1,219,100 +0.03(+0.05%)
May 27, 2015 51.74 52.33 51.54 52.27 1,733,124 +0.59(+1.14%)
May 26, 2015 52.03 52.16 51.44 51.68 1,169,875 -0.61(-1.16%)
May 22, 2015 52.47 52.29 52.29 52.29 1,643,760 -0.25(-0.47%)
May 21, 2015 52.56 52.74 52.37 52.53 985,749 -0.03(-0.06%)
May 20, 2015 52.63 52.72 52.32 52.56 1,305,207 +0.04(+0.07%)
May 19, 2015 52.52 52.59 52.29 52.53 2,275,407 -0.02(-0.05%)
May 18, 2015 51.99 52.62 51.83 52.55 1,545,637 +0.49(+0.95%)
May 15, 2015 52.04 52.10 51.78 52.06 1,667,335 -0.07(-0.13%)
May 14, 2015 51.82 52.14 51.63 52.13 915,524 +0.59(+1.14%)
May 13, 2015 51.65 51.80 51.35 51.54 1,153,395 -0.03(-0.06%)
May 12, 2015 51.56 51.73 50.91 51.57 1,071,619 -0.14(-0.27%)
May 11, 2015 51.70 52.09 51.58 51.71 1,362,391 +0.04(+0.07%)
May 08, 2015 51.86 51.93 51.60 51.68 1,016,777 +0.32(+0.63%)
May 07, 2015 51.14 51.60 50.95 51.35 1,711,164 +0.22(+0.43%)
May 06, 2015 51.15 51.23 50.75 51.13 1,513,628 +0.10(+0.20%)
May 05, 2015 51.57 51.67 50.83 51.03 1,235,704 -0.54(-1.05%)
May 04, 2015 51.50 51.92 51.40 51.57 1,553,361 +0.13(+0.26%)
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.