Skip to main content

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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 52.36 52.49 52.19 52.35 1,709,271 -0.20(-0.39%)
Mar 30, 2015 52.14 52.69 52.14 52.55 1,699,134 +0.63(+1.21%)
Mar 27, 2015 51.71 51.98 51.43 51.92 1,559,802 +0.26(+0.51%)
Mar 26, 2015 51.75 51.88 51.42 51.66 3,138,242 -0.16(-0.32%)
Mar 25, 2015 53.03 53.03 51.77 51.83 1,522,951 -1.19(-2.24%)
Mar 24, 2015 53.01 53.12 52.87 53.01 1,604,021 +0.03(+0.05%)
Mar 23, 2015 52.93 53.17 52.91 52.99 2,060,234 +0.08(+0.15%)
Mar 20, 2015 52.59 52.98 52.46 52.91 2,469,515 +0.55(+1.06%)
Mar 19, 2015 52.12 52.37 52.01 52.35 1,627,432 +0.10(+0.19%)
Mar 18, 2015 51.73 52.41 51.49 52.26 2,180,653 +0.47(+0.91%)
Mar 17, 2015 51.59 51.84 51.42 51.78 1,403,413 +0.11(+0.21%)
Mar 16, 2015 51.72 51.82 51.58 51.67 2,441,971 +0.18(+0.34%)
Mar 13, 2015 51.69 51.69 50.87 51.50 1,711,770 -0.18(-0.35%)
Mar 12, 2015 51.09 51.74 51.09 51.68 1,754,143 +0.88(+1.73%)
Mar 11, 2015 50.52 50.80 50.32 50.80 1,895,370 +0.32(+0.64%)
Mar 10, 2015 50.74 50.74 50.30 50.47 1,824,337 -0.60(-1.18%)
Mar 09, 2015 50.85 51.17 50.85 51.07 1,347,778 +0.34(+0.66%)
Mar 06, 2015 51.19 51.38 50.66 50.74 1,545,905 -0.71(-1.38%)
Mar 05, 2015 51.43 51.52 51.14 51.45 1,729,546 +0.07(+0.13%)
Mar 04, 2015 51.46 51.70 51.18 51.38 1,243,161 -0.32(-0.62%)
Mar 03, 2015 51.92 51.92 51.50 51.70 1,285,705 -0.31(-0.59%)
Mar 02, 2015 51.65 52.13 51.61 52.00 2,128,993 +0.39(+0.75%)
Feb 27, 2015 51.82 51.92 51.61 51.61 2,016,654 -0.26(-0.50%)
Feb 26, 2015 51.58 51.92 51.58 51.87 1,513,376 +0.16(+0.31%)
Feb 25, 2015 51.75 51.83 51.47 51.71 1,982,907 -0.01(-0.02%)
Feb 24, 2015 51.64 51.86 51.49 51.72 1,237,257 +0.12(+0.24%)
Feb 23, 2015 51.38 51.60 51.03 51.60 1,584,228 +0.09(+0.17%)
Feb 20, 2015 51.34 51.56 50.90 51.51 1,630,002 +0.08(+0.16%)
Feb 19, 2015 51.41 51.55 51.23 51.42 2,161,170 -0.05(-0.09%)
Feb 18, 2015 51.24 51.49 51.07 51.47 1,673,335 +0.12(+0.24%)
Feb 17, 2015 51.27 51.43 51.14 51.35 1,653,612 +0.05(+0.10%)
Feb 13, 2015 51.00 51.30 51.30 51.30 1,670,733 +0.28(+0.55%)
Feb 12, 2015 50.74 51.06 50.61 51.02 1,384,339 +0.62(+1.23%)
Feb 11, 2015 50.36 50.52 50.04 50.40 1,741,323 -0.04(-0.09%)
Feb 10, 2015 50.53 50.54 49.82 50.45 2,180,343 +0.26(+0.51%)
Feb 09, 2015 50.50 50.78 50.15 50.19 2,192,771 -0.47(-0.93%)
Feb 06, 2015 50.82 50.99 50.47 50.66 4,227,076 -0.04(-0.08%)
Feb 05, 2015 50.24 50.80 50.17 50.70 1,991,842 +0.66(+1.31%)
Feb 04, 2015 49.97 50.39 49.93 50.04 3,675,131 -0.11(-0.21%)
Feb 03, 2015 49.57 50.23 49.49 50.15 2,362,173 +0.87(+1.77%)
Feb 02, 2015 48.88 49.29 48.22 49.28 2,656,119 +0.59(+1.21%)
Jan 30, 2015 49.46 49.57 48.60 48.69 4,789,162 -1.03(-2.07%)
Jan 29, 2015 49.30 49.73 48.89 49.72 2,162,346 +0.58(+1.18%)
Jan 28, 2015 50.09 50.20 49.00 49.14 2,192,538 -0.74(-1.48%)
Jan 27, 2015 49.60 50.09 49.48 49.88 1,731,131 -0.27(-0.53%)
Jan 26, 2015 49.66 50.15 49.24 50.14 1,997,480 +0.44(+0.89%)
Jan 23, 2015 49.76 49.96 49.52 49.70 3,120,525 -0.14(-0.28%)
Jan 22, 2015 49.12 49.85 48.60 49.84 2,503,474 +1.02(+2.09%)
Jan 21, 2015 48.80 49.12 48.57 48.82 2,834,558 -0.08(-0.17%)
Jan 20, 2015 49.23 49.34 48.56 48.91 2,618,822 -0.31(-0.64%)
Jan 16, 2015 48.26 49.29 48.26 49.22 2,563,623 +0.78(+1.62%)
Jan 15, 2015 49.32 49.43 48.31 48.44 3,553,807 -0.77(-1.57%)
Jan 14, 2015 49.09 49.30 48.68 49.21 7,422,637 -0.24(-0.48%)
Jan 13, 2015 49.64 50.23 48.85 49.45 4,914,062 +0.20(+0.41%)
Jan 12, 2015 49.41 49.51 48.81 49.25 3,115,685 -0.17(-0.34%)
Jan 09, 2015 49.91 49.95 49.32 49.41 2,034,594 -0.49(-0.98%)
Jan 08, 2015 49.36 49.95 49.36 49.90 3,007,922 +0.86(+1.75%)
Jan 07, 2015 48.97 49.04 48.58 49.04 3,881,453 +0.50(+1.04%)
Jan 06, 2015 49.48 49.50 48.18 48.54 6,009,073 -0.82(-1.67%)
Jan 05, 2015 49.79 49.97 49.14 49.36 3,891,095 -0.77(-1.53%)
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.