Skip to main content

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

118.12 +2.26 (+1.95%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 52.73 52.73 52.18 52.35 2,848,837 +0.08(+0.16%)
Jun 29, 2015 53.12 53.38 52.21 52.26 2,234,058 -1.23(-2.31%)
Jun 26, 2015 53.76 53.78 53.26 53.50 1,080,720 -0.08(-0.15%)
Jun 25, 2015 53.88 53.88 53.37 53.58 1,291,535 -0.07(-0.13%)
Jun 24, 2015 54.02 54.09 53.57 53.65 1,099,870 -0.44(-0.82%)
Jun 23, 2015 53.98 54.14 53.85 54.09 1,331,915 +0.14(+0.26%)
Jun 22, 2015 53.94 54.05 53.82 53.95 1,165,584 +0.30(+0.55%)
Jun 19, 2015 53.69 53.83 53.47 53.66 1,719,485 +0.01(+0.02%)
Jun 18, 2015 53.23 53.80 53.23 53.65 1,113,700 +0.61(+1.15%)
Jun 17, 2015 53.24 53.38 52.94 53.03 1,326,913 -0.14(-0.26%)
Jun 16, 2015 52.69 53.25 52.69 53.17 1,119,450 +0.39(+0.74%)
Jun 15, 2015 52.64 52.93 52.18 52.78 1,460,867 -0.13(-0.25%)
Jun 12, 2015 52.87 53.01 52.74 52.91 1,326,290 -0.10(-0.18%)
Jun 11, 2015 53.03 53.15 52.87 53.01 1,562,102 +0.04(+0.08%)
Jun 10, 2015 52.45 53.20 52.40 52.97 1,965,860 +0.74(+1.42%)
Jun 09, 2015 52.34 52.44 51.96 52.23 1,218,780 -0.14(-0.26%)
Jun 08, 2015 52.52 52.68 52.30 52.37 1,642,635 -0.24(-0.46%)
Jun 05, 2015 52.14 52.63 51.81 52.61 1,774,995 +0.33(+0.63%)
Jun 04, 2015 52.56 52.69 52.14 52.28 1,099,434 -0.48(-0.92%)
Jun 03, 2015 52.41 52.86 52.25 52.76 1,012,124 +0.54(+1.03%)
Jun 02, 2015 51.94 52.55 51.81 52.23 1,314,600 +0.14(+0.27%)
Jun 01, 2015 52.31 52.33 51.57 52.09 1,522,412 +0.21(+0.40%)
May 29, 2015 52.21 52.28 51.67 51.88 2,538,093 -0.42(-0.80%)
May 28, 2015 52.18 52.31 51.93 52.29 1,219,100 +0.03(+0.05%)
May 27, 2015 51.74 52.33 51.54 52.27 1,733,124 +0.59(+1.14%)
May 26, 2015 52.03 52.16 51.44 51.68 1,169,875 -0.61(-1.16%)
May 22, 2015 52.47 52.29 52.29 52.29 1,643,760 -0.25(-0.47%)
May 21, 2015 52.56 52.74 52.37 52.53 985,749 -0.03(-0.06%)
May 20, 2015 52.63 52.72 52.32 52.56 1,305,207 +0.04(+0.07%)
May 19, 2015 52.52 52.59 52.29 52.53 2,275,407 -0.02(-0.05%)
May 18, 2015 51.99 52.62 51.83 52.55 1,545,637 +0.49(+0.95%)
May 15, 2015 52.04 52.10 51.78 52.06 1,667,335 -0.07(-0.13%)
May 14, 2015 51.82 52.14 51.63 52.13 915,524 +0.59(+1.14%)
May 13, 2015 51.65 51.80 51.35 51.54 1,153,395 -0.03(-0.06%)
May 12, 2015 51.56 51.73 50.91 51.57 1,071,619 -0.14(-0.27%)
May 11, 2015 51.70 52.09 51.58 51.71 1,362,391 +0.04(+0.07%)
May 08, 2015 51.86 51.93 51.60 51.68 1,016,777 +0.32(+0.63%)
May 07, 2015 51.14 51.60 50.95 51.35 1,711,164 +0.22(+0.43%)
May 06, 2015 51.15 51.23 50.75 51.13 1,513,628 +0.10(+0.20%)
May 05, 2015 51.57 51.67 50.83 51.03 1,235,704 -0.54(-1.05%)
May 04, 2015 51.50 51.92 51.40 51.57 1,553,361 +0.13(+0.26%)
May 01, 2015 51.31 51.51 51.06 51.44 1,339,898 +0.31(+0.60%)
Apr 30, 2015 51.86 51.94 50.93 51.13 1,874,029 -0.98(-1.88%)
Apr 29, 2015 52.46 52.58 52.06 52.11 2,148,543 -0.58(-1.09%)
Apr 28, 2015 52.36 52.76 51.98 52.69 2,201,514 +0.35(+0.66%)
Apr 27, 2015 52.86 53.21 52.15 52.34 1,912,697 -0.39(-0.73%)
Apr 24, 2015 52.87 52.91 52.63 52.73 1,352,026 -0.11(-0.20%)
Apr 23, 2015 52.42 52.92 52.38 52.84 1,515,092 +0.32(+0.62%)
Apr 22, 2015 52.41 52.58 51.99 52.51 1,590,945 +0.10(+0.19%)
Apr 21, 2015 52.56 52.76 52.38 52.41 1,663,152 -0.14(-0.27%)
Apr 20, 2015 52.24 52.71 52.21 52.56 2,332,908 +0.59(+1.13%)
Apr 17, 2015 52.42 52.53 51.78 51.97 2,531,184 -0.83(-1.58%)
Apr 16, 2015 52.86 52.96 52.75 52.80 2,095,985 -0.14(-0.26%)
Apr 15, 2015 52.76 53.15 52.64 52.94 1,877,587 +0.37(+0.71%)
Apr 14, 2015 52.60 52.71 52.21 52.57 1,936,033 +0.00(+0.00%)
Apr 13, 2015 52.55 52.84 52.53 52.57 1,778,630 -0.01(-0.02%)
Apr 10, 2015 52.53 52.63 52.44 52.58 1,724,954 +0.24(+0.46%)
Apr 09, 2015 52.53 52.66 51.87 52.34 1,476,622 -0.22(-0.42%)
Apr 08, 2015 52.23 52.68 52.23 52.56 1,007,946 +0.34(+0.65%)
Apr 07, 2015 52.54 52.61 52.20 52.22 2,401,915 -0.37(-0.71%)
Apr 06, 2015 52.24 52.75 52.11 52.59 1,981,684 +0.16(+0.31%)
Apr 02, 2015 52.33 52.43 52.43 52.43 1,376,302 +0.16(+0.31%)
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.