Skip to main content

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

109.96 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 46.75 46.76 46.06 46.06 1,782,028 -1.06(-2.25%)
Jul 30, 2014 47.35 47.38 46.98 47.12 1,102,658 +0.06(+0.13%)
Jul 29, 2014 47.10 47.36 46.95 47.06 789,423 +0.10(+0.22%)
Jul 28, 2014 47.11 47.22 46.63 46.95 1,031,078 -0.19(-0.40%)
Jul 25, 2014 47.27 47.27 46.97 47.14 761,364 -0.42(-0.88%)
Jul 24, 2014 47.58 47.92 47.40 47.56 1,359,471 -0.00(-0.01%)
Jul 23, 2014 47.63 47.76 47.41 47.56 934,309 -0.04(-0.09%)
Jul 22, 2014 47.46 47.81 47.39 47.61 1,027,800 +0.40(+0.86%)
Jul 21, 2014 47.12 47.29 46.92 47.20 1,032,298 -0.20(-0.42%)
Jul 18, 2014 46.81 47.50 46.73 47.40 860,551 +0.67(+1.43%)
Jul 17, 2014 47.07 47.36 46.66 46.73 1,535,913 -0.65(-1.37%)
Jul 16, 2014 47.72 47.72 47.22 47.38 975,500 -0.10(-0.20%)
Jul 15, 2014 47.85 47.97 47.23 47.48 1,358,983 -0.39(-0.82%)
Jul 14, 2014 48.08 48.19 47.77 47.87 774,364 +0.24(+0.51%)
Jul 11, 2014 47.74 47.80 47.42 47.62 1,613,362 -0.16(-0.34%)
Jul 10, 2014 47.34 48.06 47.29 47.79 1,508,923 -0.52(-1.07%)
Jul 09, 2014 48.44 48.53 48.16 48.30 1,184,485 +0.02(+0.04%)
Jul 08, 2014 48.63 48.69 47.99 48.28 2,076,293 -0.45(-0.92%)
Jul 07, 2014 49.27 49.37 48.69 48.73 1,481,816 -0.70(-1.43%)
Jul 03, 2014 48.26 49.43 49.43 49.43 1,359,953 +0.35(+0.72%)
Jul 02, 2014 49.29 49.44 49.01 49.08 905,825 -0.27(-0.54%)
Jul 01, 2014 48.83 49.72 48.83 49.35 1,166,425 +0.58(+1.19%)
Jun 30, 2014 48.37 48.78 48.31 48.77 1,975,047 +0.17(+0.36%)
Jun 27, 2014 48.09 48.63 48.03 48.59 1,613,499 +0.38(+0.79%)
Jun 26, 2014 48.42 48.42 47.91 48.22 940,756 -0.15(-0.31%)
Jun 25, 2014 47.76 48.39 47.69 48.36 2,055,419 +0.36(+0.74%)
Jun 24, 2014 48.37 48.77 47.99 48.01 1,414,887 -0.39(-0.81%)
Jun 23, 2014 48.63 48.77 48.29 48.40 1,976,196 -0.09(-0.18%)
Jun 20, 2014 48.39 48.52 48.25 48.49 1,012,565 +0.13(+0.27%)
Jun 19, 2014 48.47 48.48 48.08 48.36 1,150,831 +0.03(+0.07%)
Jun 18, 2014 47.99 48.33 47.81 48.32 1,163,194 +0.29(+0.61%)
Jun 17, 2014 47.62 48.19 47.55 48.03 4,606,249 +0.35(+0.74%)
Jun 16, 2014 47.56 47.71 47.34 47.68 643,662 +0.06(+0.12%)
Jun 13, 2014 47.59 47.74 47.28 47.62 2,022,122 +0.11(+0.24%)
Jun 12, 2014 47.79 47.79 47.32 47.51 949,851 -0.30(-0.63%)
Jun 11, 2014 47.84 47.94 47.55 47.81 3,866,257 -0.23(-0.48%)
Jun 10, 2014 48.18 48.20 47.80 48.04 1,199,908 +0.16(+0.34%)
Jun 06, 2014 47.64 47.95 47.60 47.88 2,593,551 +0.44(+0.93%)
Jun 05, 2014 46.63 47.51 46.34 47.44 1,689,529 +0.91(+1.96%)
Jun 04, 2014 46.14 46.57 46.01 46.53 909,454 +0.21(+0.45%)
Jun 03, 2014 46.23 46.48 45.98 46.32 1,337,392 -0.11(-0.23%)
Jun 02, 2014 46.60 46.64 46.05 46.43 914,472 -0.13(-0.27%)
May 30, 2014 46.76 46.81 46.42 46.55 1,403,803 -0.20(-0.44%)
May 29, 2014 46.82 46.84 46.49 46.76 2,211,388 +0.11(+0.23%)
May 28, 2014 46.96 47.03 46.50 46.65 1,386,502 -0.30(-0.63%)
May 27, 2014 46.63 47.10 46.52 46.94 1,240,395 +0.59(+1.26%)
May 23, 2014 45.83 46.36 46.36 46.36 1,534,647 +0.36(+0.79%)
May 22, 2014 45.56 46.01 45.48 45.99 426,504 +0.51(+1.13%)
May 21, 2014 45.52 45.66 45.03 45.48 2,432,383 +0.20(+0.44%)
May 20, 2014 45.85 45.85 45.03 45.28 1,181,023 -0.64(-1.40%)
May 19, 2014 45.40 46.07 45.34 45.92 1,499,383 +0.38(+0.83%)
May 16, 2014 45.21 45.55 44.96 45.55 784,896 +0.36(+0.79%)
May 15, 2014 45.22 45.33 44.60 45.19 1,882,957 -0.26(-0.57%)
May 14, 2014 46.17 46.17 45.36 45.45 2,606,173 -0.82(-1.78%)
May 13, 2014 46.67 46.86 46.26 46.27 1,778,081 -0.51(-1.09%)
May 12, 2014 45.98 46.98 45.98 46.78 3,007,701 +0.98(+2.13%)
May 09, 2014 45.38 45.84 45.18 45.81 2,793,131 +0.35(+0.77%)
May 08, 2014 45.80 46.26 45.31 45.45 1,624,861 -0.36(-0.78%)
May 07, 2014 45.65 45.86 45.12 45.81 1,712,146 +0.18(+0.40%)
May 06, 2014 46.17 46.26 45.60 45.63 1,853,249 -0.76(-1.65%)
May 05, 2014 46.20 46.50 45.85 46.39 1,990,171 -0.08(-0.18%)
May 02, 2014 46.38 46.92 46.32 46.47 1,102,267 +0.10(+0.22%)
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.