Skip to main content

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

118.12 +2.26 (+1.95%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 49.77 49.87 49.10 49.17 1,177,874 -0.72(-1.43%)
Nov 26, 2014 49.71 49.88 49.88 49.88 854,741 +0.15(+0.29%)
Nov 25, 2014 49.82 50.07 49.56 49.74 2,175,912 +0.00(+0.00%)
Nov 24, 2014 49.17 49.76 49.17 49.74 1,369,044 +0.57(+1.16%)
Nov 21, 2014 49.83 49.86 49.01 49.17 2,294,994 -0.01(-0.03%)
Nov 20, 2014 48.40 49.18 48.40 49.18 1,061,185 +0.57(+1.16%)
Nov 19, 2014 49.01 49.01 48.29 48.62 1,501,993 -0.49(-1.00%)
Nov 18, 2014 48.99 49.35 48.99 49.11 867,924 +0.23(+0.48%)
Nov 17, 2014 49.28 49.39 48.86 48.87 1,231,930 -0.47(-0.95%)
Nov 14, 2014 49.39 49.54 49.24 49.34 1,151,696 -0.08(-0.17%)
Nov 13, 2014 49.82 49.94 49.31 49.43 1,116,863 -0.38(-0.76%)
Nov 12, 2014 49.31 49.87 49.25 49.81 4,010,514 +0.34(+0.68%)
Nov 11, 2014 49.46 49.52 49.32 49.47 1,724,411 +0.00(+0.01%)
Nov 10, 2014 49.33 49.49 49.17 49.47 1,618,730 +0.17(+0.34%)
Nov 07, 2014 49.28 49.31 48.95 49.30 2,129,039 +0.01(+0.02%)
Nov 06, 2014 49.20 49.30 48.95 49.29 1,228,267 +0.13(+0.27%)
Nov 05, 2014 49.39 49.39 48.96 49.16 1,144,278 +0.12(+0.25%)
Nov 04, 2014 49.08 49.26 48.79 49.03 2,325,381 -0.18(-0.37%)
Nov 03, 2014 49.45 49.61 49.05 49.21 2,940,423 -0.05(-0.10%)
Oct 31, 2014 49.39 49.39 48.98 49.26 3,228,831 +0.72(+1.49%)
Oct 30, 2014 47.95 48.70 47.91 48.54 1,771,906 +0.39(+0.81%)
Oct 29, 2014 48.23 48.29 47.78 48.15 2,114,027 -0.06(-0.13%)
Oct 28, 2014 47.05 48.21 46.96 48.21 1,842,529 +1.40(+2.99%)
Oct 27, 2014 46.68 46.85 46.85 46.81 1,536,001 -0.04(-0.08%)
Oct 24, 2014 46.79 46.95 46.58 46.85 1,824,377 +0.10(+0.22%)
Oct 23, 2014 46.53 47.04 46.41 46.74 2,060,280 +0.69(+1.51%)
Oct 22, 2014 46.76 46.89 46.02 46.05 2,982,020 -0.55(-1.18%)
Oct 21, 2014 46.16 46.65 46.01 46.60 4,135,450 +0.76(+1.65%)
Oct 20, 2014 45.15 45.85 45.14 45.85 2,184,885 +0.52(+1.15%)
Oct 17, 2014 45.96 46.05 45.13 45.33 3,376,536 -0.16(-0.35%)
Oct 16, 2014 44.48 45.75 44.31 45.48 6,192,117 +0.42(+0.93%)
Oct 15, 2014 44.76 45.27 43.90 45.07 8,091,667 +0.30(+0.68%)
Oct 14, 2014 44.61 45.34 44.46 44.76 3,978,269 +0.53(+1.21%)
Oct 13, 2014 44.39 44.89 44.05 44.23 3,826,864 -0.11(-0.24%)
Oct 10, 2014 44.69 45.14 44.27 44.33 4,232,643 -0.47(-1.05%)
Oct 09, 2014 45.84 45.86 44.77 44.80 1,351,614 -1.03(-2.26%)
Oct 08, 2014 44.92 45.88 44.57 45.83 3,023,847 +0.83(+1.85%)
Oct 07, 2014 45.54 45.65 44.99 45.00 1,352,089 -0.76(-1.65%)
Oct 06, 2014 46.23 46.33 45.67 45.76 1,790,395 -0.40(-0.86%)
Oct 03, 2014 46.18 46.39 45.96 46.16 1,150,974 +0.34(+0.73%)
Oct 02, 2014 45.39 46.02 45.16 45.82 2,159,494 +0.37(+0.81%)
Oct 01, 2014 46.02 46.07 45.30 45.45 2,015,329 -0.62(-1.35%)
Sep 30, 2014 46.60 46.72 46.05 46.08 987,903 -0.56(-1.19%)
Sep 29, 2014 46.20 46.73 46.06 46.63 1,084,779 +0.00(+0.00%)
Sep 26, 2014 46.46 46.72 46.37 46.63 1,144,769 +0.27(+0.58%)
Sep 25, 2014 46.93 46.98 46.18 46.36 1,380,636 -0.69(-1.47%)
Sep 24, 2014 46.78 47.11 46.49 47.06 706,327 +0.30(+0.65%)
Sep 23, 2014 47.07 47.27 46.71 46.75 963,060 -0.47(-1.00%)
Sep 22, 2014 47.56 47.62 47.08 47.23 770,711 -0.51(-1.06%)
Sep 19, 2014 48.56 48.58 47.64 47.73 2,026,428 -0.60(-1.24%)
Sep 18, 2014 48.22 48.40 48.14 48.33 538,154 +0.29(+0.61%)
Sep 17, 2014 47.94 48.28 47.80 48.04 666,341 +0.13(+0.27%)
Sep 16, 2014 47.62 48.04 47.51 47.91 2,392,512 +0.15(+0.31%)
Sep 15, 2014 48.25 48.25 47.67 47.76 876,113 -0.49(-1.01%)
Sep 12, 2014 48.66 48.69 48.03 48.25 1,404,028 -0.46(-0.95%)
Sep 11, 2014 48.18 48.80 48.11 48.71 656,439 +0.34(+0.69%)
Sep 10, 2014 48.23 48.45 48.01 48.38 585,547 +0.15(+0.30%)
Sep 09, 2014 48.74 48.74 48.19 48.23 1,617,636 -0.57(-1.17%)
Sep 08, 2014 48.70 48.92 48.55 48.81 614,244 +0.04(+0.09%)
Sep 05, 2014 48.60 48.76 48.31 48.76 571,666 +0.12(+0.25%)
Sep 04, 2014 48.85 49.21 48.54 48.64 613,813 -0.13(-0.26%)
Sep 03, 2014 49.20 49.24 48.68 48.77 1,882,858 -0.19(-0.40%)
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.