S&P Small-Cap Ishares Core ETF (NY: IJR )

110.73 USD -1.60 (-1.42%)
Official Closing Price Updated: 6:30 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 115.12 114.06 114.06 114.06 1,779,300 -0.71(-0.62%)
Dec 30, 2014 115.04 115.45 114.77 114.77 1,271,697 -0.53(-0.46%)
Dec 29, 2014 114.72 115.55 114.72 115.30 2,345,455 +0.58(+0.51%)
Dec 26, 2014 114.39 115.01 114.16 114.72 754,222 +0.72(+0.63%)
Dec 24, 2014 114.18 114.00 114.00 114.00 450,300 -0.20(-0.18%)
Dec 23, 2014 114.34 114.66 113.91 114.20 1,803,793 +0.56(+0.49%)
Dec 22, 2014 113.03 113.72 112.73 113.64 1,034,328 +0.95(+0.84%)
Dec 19, 2014 112.83 113.18 111.99 112.69 1,399,189 -0.05(-0.04%)
Dec 18, 2014 112.44 112.78 111.53 112.74 1,450,790 +1.64(+1.48%)
Dec 17, 2014 108.37 111.16 108.20 111.10 1,486,338 +2.94(+2.72%)
Dec 16, 2014 108.03 109.89 107.87 108.16 2,196,997 -0.19(-0.18%)
Dec 15, 2014 109.78 110.15 107.97 108.35 1,766,830 -0.89(-0.81%)
Dec 12, 2014 109.59 110.30 109.06 109.24 1,517,342 -1.42(-1.28%)
Dec 11, 2014 110.81 112.10 110.44 110.66 1,046,079 +0.33(+0.30%)
Dec 10, 2014 112.42 112.75 110.21 110.33 1,757,108 -2.53(-2.24%)
Dec 09, 2014 109.76 112.88 109.69 112.86 1,583,326 +1.91(+1.72%)
Dec 08, 2014 111.95 112.94 110.60 110.95 518,107 -1.33(-1.18%)
Dec 05, 2014 111.85 112.58 111.75 112.28 1,362,630 +0.70(+0.63%)
Dec 04, 2014 111.98 112.00 111.00 111.58 1,647,752 -0.52(-0.46%)
Dec 03, 2014 111.00 112.41 110.74 112.10 1,365,708 +1.14(+1.03%)
Dec 02, 2014 109.91 111.45 109.91 110.96 929,841 +1.16(+1.06%)
Dec 01, 2014 110.70 111.22 109.74 109.80 1,070,048 -1.50(-1.35%)
Nov 28, 2014 112.67 112.88 111.15 111.30 520,351 -1.62(-1.43%)
Nov 26, 2014 112.53 112.92 112.92 112.92 377,600 +0.33(+0.29%)
Nov 25, 2014 112.78 113.33 112.19 112.59 961,255 +0.00(+0.00%)
Nov 24, 2014 111.30 112.64 111.30 112.59 604,804 +1.29(+1.16%)
Nov 21, 2014 112.79 112.86 110.93 111.30 1,013,862 -0.03(-0.03%)
Nov 20, 2014 109.57 111.33 109.57 111.33 468,801 +1.28(+1.16%)
Nov 19, 2014 110.94 110.95 109.31 110.05 663,537 -1.11(-1.00%)
Nov 18, 2014 110.90 111.72 110.90 111.16 383,424 +0.53(+0.48%)
Nov 17, 2014 111.54 111.79 110.59 110.63 544,231 -1.06(-0.95%)
Nov 14, 2014 111.81 112.13 111.46 111.69 508,786 -0.19(-0.17%)
Nov 13, 2014 112.78 113.05 111.61 111.88 493,398 -0.86(-0.76%)
Nov 12, 2014 111.63 112.89 111.49 112.74 1,771,729 +0.76(+0.68%)
Nov 11, 2014 111.96 112.10 111.65 111.98 761,795 +0.01(+0.01%)
Nov 10, 2014 111.66 112.03 111.31 111.97 715,108 +0.38(+0.34%)
Nov 07, 2014 111.55 111.61 110.80 111.59 940,548 +0.02(+0.02%)
Nov 06, 2014 111.36 111.59 110.81 111.57 542,613 +0.30(+0.27%)
Nov 05, 2014 111.81 111.81 110.82 111.27 505,509 +0.28(+0.25%)
Nov 04, 2014 111.10 111.51 110.45 110.99 1,027,286 -0.41(-0.37%)
Nov 03, 2014 111.94 112.29 111.03 111.40 1,298,994 -0.11(-0.10%)
Oct 31, 2014 111.80 111.80 110.87 111.51 1,426,404 +1.64(+1.49%)
Oct 30, 2014 108.55 110.24 108.44 109.87 782,777 +0.88(+0.81%)
Oct 29, 2014 109.17 109.31 108.16 108.99 933,916 -0.14(-0.13%)
Oct 28, 2014 106.51 109.13 106.29 109.13 813,976 +3.17(+2.99%)
Oct 27, 2014 105.67 106.04 106.04 105.96 678,561 -0.08(-0.08%)
Oct 24, 2014 105.91 106.27 105.45 106.04 805,957 +0.23(+0.22%)
Oct 23, 2014 105.32 106.48 105.05 105.81 910,172 +1.57(+1.51%)
Oct 22, 2014 105.84 106.15 104.17 104.24 1,317,370 -1.25(-1.18%)
Oct 21, 2014 104.48 105.59 104.15 105.49 1,826,922 +1.71(+1.65%)
Oct 20, 2014 102.20 103.79 102.17 103.78 965,219 +1.18(+1.15%)
Oct 17, 2014 104.03 104.23 102.16 102.60 1,491,656 -0.36(-0.35%)
Oct 16, 2014 100.68 103.56 100.30 102.96 2,735,498 +0.95(+0.93%)
Oct 15, 2014 101.32 102.47 99.38 102.01 3,574,664 +0.69(+0.68%)
Oct 14, 2014 100.99 102.63 100.64 101.32 1,757,484 +1.21(+1.21%)
Oct 13, 2014 100.48 101.62 99.71 100.11 1,690,598 -0.24(-0.24%)
Oct 10, 2014 101.16 102.19 100.21 100.35 1,869,859 -1.06(-1.05%)
Oct 09, 2014 103.76 103.81 101.35 101.41 597,104 -2.34(-2.26%)
Oct 08, 2014 101.68 103.85 100.90 103.75 1,335,848 +1.88(+1.85%)
Oct 07, 2014 103.09 103.33 101.85 101.87 597,314 -1.71(-1.65%)
Oct 06, 2014 104.64 104.87 103.38 103.58 790,945 -0.90(-0.86%)
Oct 03, 2014 104.53 105.01 104.04 104.48 508,467 +0.76(+0.73%)
Oct 02, 2014 102.74 104.17 102.22 103.72 954,002 +0.83(+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.