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 (%)
Aug 29, 2014 48.54 48.69 48.69 48.69 1,174,061 +0.26(+0.53%)
Aug 28, 2014 48.57 48.59 48.30 48.44 610,258 -0.26(-0.53%)
Aug 27, 2014 48.82 48.87 48.64 48.70 852,724 -0.12(-0.24%)
Aug 26, 2014 48.50 48.87 48.47 48.81 1,363,361 +0.34(+0.71%)
Aug 25, 2014 48.64 48.75 48.29 48.47 1,369,966 +0.06(+0.12%)
Aug 22, 2014 48.35 48.58 48.16 48.41 1,900,327 -0.00(-0.01%)
Aug 21, 2014 48.18 48.50 47.85 48.42 968,213 +0.17(+0.35%)
Aug 20, 2014 48.27 48.33 48.02 48.25 935,126 -0.26(-0.53%)
Aug 19, 2014 48.35 48.61 48.33 48.51 1,029,316 +0.18(+0.37%)
Aug 18, 2014 48.01 48.35 47.96 48.33 1,526,767 +0.66(+1.39%)
Aug 15, 2014 48.04 48.06 47.19 47.66 2,030,686 -0.03(-0.06%)
Aug 14, 2014 47.65 47.75 47.57 47.69 952,018 +0.08(+0.17%)
Aug 13, 2014 47.50 47.78 47.42 47.61 526,321 +0.26(+0.54%)
Aug 12, 2014 47.53 47.73 47.15 47.35 2,437,870 -0.30(-0.64%)
Aug 11, 2014 47.45 48.01 47.37 47.66 802,847 +0.40(+0.85%)
Aug 08, 2014 46.87 47.31 46.78 47.26 875,534 +0.43(+0.92%)
Aug 07, 2014 47.27 47.35 46.67 46.82 1,433,080 -0.25(-0.52%)
Aug 06, 2014 46.66 47.32 46.64 47.07 894,471 +0.14(+0.30%)
Aug 05, 2014 46.79 47.30 46.64 46.93 1,444,696 -0.07(-0.14%)
Aug 04, 2014 46.52 47.06 46.25 47.00 2,541,561 +0.39(+0.84%)
Aug 01, 2014 46.75 46.95 46.30 46.60 1,803,834 -0.10(-0.22%)
Jul 31, 2014 47.40 47.42 46.71 46.71 1,757,329 -1.08(-2.25%)
Jul 30, 2014 48.01 48.04 47.64 47.78 1,087,375 +0.06(+0.13%)
Jul 29, 2014 47.76 48.03 47.61 47.72 778,482 +0.11(+0.22%)
Jul 28, 2014 47.77 47.89 47.29 47.61 1,016,786 -0.19(-0.40%)
Jul 25, 2014 47.94 47.94 47.63 47.80 750,812 -0.42(-0.88%)
Jul 24, 2014 48.25 48.59 48.06 48.23 1,340,628 -0.00(-0.01%)
Jul 23, 2014 48.30 48.43 48.07 48.23 921,359 -0.04(-0.09%)
Jul 22, 2014 48.13 48.48 48.05 48.28 1,013,554 +0.41(+0.86%)
Jul 21, 2014 47.79 47.95 47.58 47.87 1,017,990 -0.20(-0.42%)
Jul 18, 2014 47.47 48.17 47.39 48.07 848,624 +0.68(+1.43%)
Jul 17, 2014 47.73 48.03 47.31 47.39 1,514,625 -0.66(-1.37%)
Jul 16, 2014 48.39 48.39 47.88 48.05 961,980 -0.10(-0.20%)
Jul 15, 2014 48.52 48.65 47.89 48.14 1,340,147 -0.40(-0.82%)
Jul 14, 2014 48.75 48.87 48.44 48.54 763,631 +0.25(+0.51%)
Jul 11, 2014 48.41 48.48 48.09 48.29 1,591,000 -0.16(-0.34%)
Jul 10, 2014 48.00 48.74 47.95 48.46 1,488,009 -0.52(-1.07%)
Jul 09, 2014 49.12 49.21 48.84 48.98 1,168,068 +0.02(+0.04%)
Jul 08, 2014 49.32 49.37 48.67 48.96 2,047,515 -0.45(-0.92%)
Jul 07, 2014 49.96 50.07 49.38 49.41 1,461,278 -0.71(-1.43%)
Jul 03, 2014 48.94 50.13 50.13 50.13 1,341,104 +0.36(+0.72%)
Jul 02, 2014 49.98 50.14 49.70 49.77 893,270 -0.27(-0.54%)
Jul 01, 2014 49.52 50.42 49.52 50.04 1,150,258 +0.59(+1.19%)
Jun 30, 2014 49.05 49.47 48.99 49.45 1,947,672 +0.18(+0.36%)
Jun 27, 2014 48.77 49.31 48.71 49.28 1,591,136 +0.38(+0.78%)
Jun 26, 2014 49.10 49.10 48.58 48.89 927,716 -0.15(-0.31%)
Jun 25, 2014 48.43 49.07 48.36 49.04 2,026,930 +0.36(+0.74%)
Jun 24, 2014 49.05 49.46 48.66 48.68 1,395,276 -0.47(-0.95%)
Jun 23, 2014 49.39 49.53 49.04 49.15 1,946,021 -0.09(-0.18%)
Jun 20, 2014 49.14 49.27 49.00 49.24 997,104 +0.13(+0.27%)
Jun 19, 2014 49.23 49.23 48.83 49.11 1,133,258 +0.04(+0.07%)
Jun 18, 2014 48.74 49.08 48.55 49.07 1,145,433 +0.30(+0.61%)
Jun 17, 2014 48.36 48.93 48.29 48.78 4,535,916 +0.36(+0.74%)
Jun 16, 2014 48.30 48.45 48.08 48.42 633,834 +0.06(+0.12%)
Jun 13, 2014 48.33 48.48 48.01 48.36 1,991,246 +0.11(+0.24%)
Jun 12, 2014 48.53 48.53 48.06 48.25 935,348 -0.30(-0.63%)
Jun 11, 2014 48.59 48.68 48.29 48.55 3,807,223 -0.23(-0.48%)
Jun 10, 2014 48.93 48.95 48.54 48.78 1,181,586 +0.16(+0.34%)
Jun 06, 2014 48.38 48.70 48.34 48.62 2,553,950 +0.45(+0.93%)
Jun 05, 2014 47.36 48.24 47.06 48.17 1,663,732 +0.93(+1.96%)
Jun 04, 2014 46.85 47.29 46.72 47.25 895,568 +0.21(+0.45%)
Jun 03, 2014 46.94 47.20 46.70 47.04 1,316,972 -0.11(-0.23%)
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.