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 (%)
Feb 28, 2014 47.45 47.84 47.25 47.48 4,407,841 -0.03(-0.05%)
Feb 27, 2014 47.17 47.50 47.07 47.50 1,920,680 +0.21(+0.44%)
Feb 26, 2014 46.94 47.58 46.89 47.29 1,321,633 +0.38(+0.80%)
Feb 25, 2014 46.98 47.16 46.79 46.92 1,285,928 -0.05(-0.11%)
Feb 24, 2014 46.71 47.25 46.58 46.97 2,307,561 +0.39(+0.83%)
Feb 21, 2014 46.70 46.76 46.53 46.58 1,281,317 +0.00(+0.00%)
Feb 20, 2014 46.07 46.65 46.05 46.58 1,205,285 +0.54(+1.17%)
Feb 19, 2014 46.38 46.68 46.00 46.04 2,785,400 -0.45(-0.97%)
Feb 18, 2014 46.22 46.55 46.07 46.49 3,716,657 +0.42(+0.91%)
Feb 14, 2014 45.93 46.07 46.07 46.07 2,854,156 +0.04(+0.09%)
Feb 13, 2014 45.07 46.06 45.00 46.03 1,867,304 +0.59(+1.30%)
Feb 12, 2014 45.35 45.63 45.21 45.44 2,769,458 +0.15(+0.33%)
Feb 11, 2014 44.98 45.39 44.86 45.29 2,445,036 +0.40(+0.89%)
Feb 10, 2014 44.88 44.90 44.49 44.89 3,960,085 +0.03(+0.07%)
Feb 07, 2014 44.75 44.98 44.51 44.86 2,261,716 +0.31(+0.69%)
Feb 06, 2014 44.13 44.66 44.12 44.55 2,044,569 +0.49(+1.12%)
Feb 05, 2014 44.17 44.27 43.59 44.06 3,533,960 -0.32(-0.71%)
Feb 04, 2014 44.30 44.58 43.97 44.37 4,627,565 +0.30(+0.68%)
Feb 03, 2014 45.33 45.42 43.90 44.08 4,145,788 -1.40(-3.07%)
Jan 31, 2014 45.07 45.74 44.97 45.47 4,570,079 -0.26(-0.57%)
Jan 30, 2014 45.49 45.98 45.33 45.73 2,183,526 +0.58(+1.27%)
Jan 29, 2014 45.40 45.65 45.03 45.16 2,747,658 -0.62(-1.35%)
Jan 28, 2014 45.52 45.79 45.41 45.78 1,847,958 +0.40(+0.89%)
Jan 27, 2014 46.04 46.15 45.19 45.37 5,009,287 -0.62(-1.35%)
Jan 24, 2014 46.82 46.84 45.89 46.00 1,921,970 -1.10(-2.33%)
Jan 23, 2014 47.23 47.29 46.78 47.10 2,410,981 -0.32(-0.68%)
Jan 22, 2014 47.20 47.47 47.13 47.42 1,618,750 +0.29(+0.62%)
Jan 21, 2014 47.16 47.24 46.88 47.13 1,306,595 +0.25(+0.53%)
Jan 17, 2014 47.11 46.88 46.88 46.88 1,654,024 -0.25(-0.52%)
Jan 16, 2014 47.12 47.16 46.95 47.13 976,710 -0.04(-0.09%)
Jan 15, 2014 46.78 47.19 46.78 47.17 1,616,751 +0.39(+0.82%)
Jan 14, 2014 46.36 46.82 46.29 46.78 1,446,262 +0.55(+1.18%)
Jan 13, 2014 46.81 46.83 46.01 46.24 1,762,800 -0.64(-1.37%)
Jan 10, 2014 46.73 46.92 46.49 46.88 1,984,784 +0.18(+0.38%)
Jan 09, 2014 46.91 46.95 46.43 46.70 1,508,619 -0.05(-0.11%)
Jan 08, 2014 46.85 46.98 46.54 46.75 1,500,763 -0.12(-0.26%)
Jan 07, 2014 46.65 47.06 46.61 46.87 1,418,120 +0.40(+0.87%)
Jan 06, 2014 47.08 47.13 46.45 46.47 2,522,808 -0.39(-0.83%)
Jan 03, 2014 46.86 47.00 46.69 46.86 3,221,965 +0.20(+0.44%)
Jan 02, 2014 47.01 47.21 46.50 46.66 3,449,637 -0.56(-1.19%)
Dec 31, 2013 47.34 47.22 47.22 47.22 2,111,844 +0.02(+0.04%)
Dec 30, 2013 47.26 47.35 47.13 47.20 1,367,459 -0.02(-0.04%)
Dec 27, 2013 47.55 47.55 47.09 47.22 1,446,576 -0.06(-0.13%)
Dec 26, 2013 47.46 47.53 47.22 47.28 1,919,786 +0.08(+0.17%)
Dec 24, 2013 47.13 47.35 47.11 47.20 1,563,719 +0.15(+0.32%)
Dec 23, 2013 46.93 47.10 46.78 47.05 3,052,505 +0.43(+0.92%)
Dec 20, 2013 45.90 46.72 45.90 46.62 3,466,105 +0.78(+1.70%)
Dec 19, 2013 46.21 46.25 45.81 45.84 3,343,390 -0.41(-0.89%)
Dec 18, 2013 45.69 46.25 45.35 46.25 2,097,864 +0.59(+1.29%)
Dec 17, 2013 45.77 45.92 45.40 45.66 2,765,804 -0.08(-0.18%)
Dec 16, 2013 45.45 45.79 45.31 45.74 1,770,398 +0.54(+1.19%)
Dec 13, 2013 45.13 45.36 44.94 45.20 1,674,259 +0.16(+0.36%)
Dec 12, 2013 44.99 45.27 44.92 45.04 1,613,097 +0.08(+0.17%)
Dec 11, 2013 45.65 45.65 44.86 44.96 2,567,242 -0.60(-1.33%)
Dec 10, 2013 45.96 46.08 45.55 45.57 2,588,334 -0.46(-1.00%)
Dec 09, 2013 46.15 46.32 45.89 46.03 2,743,715 -0.06(-0.14%)
Dec 06, 2013 46.15 46.33 46.02 46.09 992,129 +0.34(+0.75%)
Dec 05, 2013 45.61 45.88 45.52 45.75 1,426,052 +0.11(+0.25%)
Dec 04, 2013 45.62 46.07 45.21 45.64 2,050,403 -0.20(-0.43%)
Dec 03, 2013 45.93 46.11 45.61 45.83 3,368,124 -0.20(-0.44%)
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.