Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 50.44 49.97 49.97 49.97 4,061,128 -0.31(-0.62%)
Dec 30, 2014 50.40 50.58 50.28 50.28 2,902,560 -0.23(-0.46%)
Dec 29, 2014 50.26 50.63 50.26 50.52 5,353,338 +0.25(+0.51%)
Dec 26, 2014 50.12 50.39 50.02 50.26 1,721,459 +0.32(+0.63%)
Dec 24, 2014 50.03 49.95 49.95 49.95 1,027,778 +0.11(+0.23%)
Dec 23, 2014 49.90 50.03 49.71 49.83 4,133,585 +0.24(+0.49%)
Dec 22, 2014 49.32 49.62 49.19 49.59 2,370,273 +0.41(+0.84%)
Dec 19, 2014 49.24 49.39 48.87 49.18 3,206,391 -0.02(-0.04%)
Dec 18, 2014 49.07 49.21 48.67 49.20 3,324,640 +0.72(+1.48%)
Dec 17, 2014 47.29 48.51 47.22 48.48 3,406,102 +1.28(+2.72%)
Dec 16, 2014 47.14 47.95 47.07 47.20 5,034,654 -0.08(-0.18%)
Dec 15, 2014 47.91 48.07 47.12 47.28 4,048,880 -0.39(-0.81%)
Dec 12, 2014 47.82 48.13 47.59 47.67 3,477,151 -0.62(-1.28%)
Dec 11, 2014 48.35 48.92 48.19 48.29 2,397,202 +0.14(+0.30%)
Dec 10, 2014 49.06 49.20 48.09 48.15 4,026,601 -1.10(-2.24%)
Dec 09, 2014 47.90 49.26 47.87 49.25 3,628,361 +0.83(+1.72%)
Dec 08, 2014 48.85 49.28 48.26 48.42 1,187,297 -0.58(-1.18%)
Dec 05, 2014 48.81 49.13 48.76 49.00 3,122,612 +0.31(+0.63%)
Dec 04, 2014 48.87 48.87 48.44 48.69 3,776,000 -0.23(-0.46%)
Dec 03, 2014 48.44 49.05 48.32 48.92 3,129,666 +0.50(+1.03%)
Dec 02, 2014 47.96 48.63 47.96 48.42 2,130,830 +0.51(+1.06%)
Dec 01, 2014 48.31 48.53 47.89 47.91 2,452,129 -0.65(-1.35%)
Nov 28, 2014 49.17 49.26 48.50 48.57 1,192,440 -0.71(-1.43%)
Nov 26, 2014 49.11 49.28 49.28 49.28 865,310 +0.14(+0.29%)
Nov 25, 2014 49.21 49.45 48.96 49.13 2,202,818 +0.00(+0.00%)
Nov 24, 2014 48.57 49.15 48.57 49.13 1,385,973 +0.56(+1.16%)
Nov 21, 2014 49.22 49.25 48.41 48.57 2,323,373 -0.01(-0.03%)
Nov 20, 2014 47.81 48.58 47.81 48.58 1,074,307 +0.56(+1.16%)
Nov 19, 2014 48.41 48.42 47.70 48.02 1,520,566 -0.48(-1.00%)
Nov 18, 2014 48.39 48.75 48.39 48.51 878,657 +0.23(+0.48%)
Nov 17, 2014 48.67 48.78 48.26 48.28 1,247,163 -0.46(-0.95%)
Nov 14, 2014 48.79 48.93 48.64 48.74 1,165,937 -0.08(-0.17%)
Nov 13, 2014 49.21 49.33 48.70 48.82 1,130,674 -0.38(-0.76%)
Nov 12, 2014 48.71 49.26 48.65 49.20 4,060,107 +0.33(+0.68%)
Nov 11, 2014 48.86 48.92 48.72 48.87 1,745,734 +0.00(+0.01%)
Nov 10, 2014 48.73 48.89 48.57 48.86 1,638,746 +0.17(+0.34%)
Nov 07, 2014 48.68 48.70 48.35 48.70 2,155,366 +0.01(+0.02%)
Nov 06, 2014 48.59 48.70 48.35 48.69 1,243,455 +0.13(+0.27%)
Nov 05, 2014 48.79 48.79 48.36 48.56 1,158,428 +0.12(+0.25%)
Nov 04, 2014 48.48 48.66 48.20 48.43 2,354,136 -0.18(-0.37%)
Nov 03, 2014 48.85 49.00 48.45 48.61 2,976,784 -0.05(-0.10%)
Oct 31, 2014 48.79 48.79 48.38 48.66 3,268,757 +0.72(+1.49%)
Oct 30, 2014 47.37 48.11 47.32 47.94 1,793,817 +0.38(+0.81%)
Oct 29, 2014 47.64 47.70 47.20 47.56 2,140,168 -0.06(-0.13%)
Oct 28, 2014 46.48 47.62 46.38 47.62 1,865,313 +1.38(+2.99%)
Oct 27, 2014 46.11 46.27 46.27 46.24 1,554,995 -0.03(-0.08%)
Oct 24, 2014 46.22 46.37 46.02 46.27 1,846,936 +0.10(+0.22%)
Oct 23, 2014 45.96 46.47 45.84 46.17 2,085,756 +0.69(+1.51%)
Oct 22, 2014 46.19 46.32 45.46 45.49 3,018,894 -0.55(-1.19%)
Oct 21, 2014 45.59 46.08 45.45 46.03 4,186,587 +0.75(+1.65%)
Oct 20, 2014 44.60 45.29 44.58 45.29 2,211,902 +0.51(+1.15%)
Oct 17, 2014 45.40 45.48 44.58 44.77 3,418,289 -0.16(-0.35%)
Oct 16, 2014 43.93 45.19 43.77 44.93 6,268,687 +0.41(+0.93%)
Oct 15, 2014 44.21 44.72 43.37 44.51 8,191,725 +0.30(+0.68%)
Oct 14, 2014 44.07 44.79 43.92 44.21 4,027,463 +0.53(+1.21%)
Oct 13, 2014 43.85 44.34 43.51 43.69 3,874,186 -0.10(-0.24%)
Oct 10, 2014 44.14 44.59 43.73 43.79 4,284,982 -0.46(-1.05%)
Oct 09, 2014 45.28 45.30 44.23 44.25 1,368,327 -1.02(-2.26%)
Oct 08, 2014 44.37 45.32 44.03 45.27 3,061,239 +0.82(+1.85%)
Oct 07, 2014 44.99 45.09 44.44 44.45 1,368,809 -0.75(-1.65%)
Oct 06, 2014 45.66 45.76 45.11 45.20 1,812,535 -0.39(-0.86%)
Oct 03, 2014 45.61 45.82 45.40 45.59 1,165,206 +0.33(+0.73%)
Oct 02, 2014 44.83 45.46 44.61 45.26 2,186,197 +0.36(+0.81%)
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.