Skip to main content

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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 51.73 52.22 51.66 51.92 3,630,349 +0.26(+0.50%)
Jul 30, 2015 51.34 51.72 51.20 51.67 1,121,497 +0.21(+0.41%)
Jul 29, 2015 51.16 51.59 51.00 51.45 2,707,095 +0.28(+0.54%)
Jul 28, 2015 50.91 51.27 50.28 51.18 2,761,077 +0.39(+0.76%)
Jul 27, 2015 50.85 51.09 50.65 50.79 2,474,134 -0.32(-0.63%)
Jul 24, 2015 51.75 51.89 51.04 51.12 1,974,478 -0.68(-1.30%)
Jul 23, 2015 52.55 52.58 51.71 51.79 1,667,012 -0.64(-1.23%)
Jul 22, 2015 52.19 52.49 52.07 52.43 2,365,142 +0.13(+0.25%)
Jul 21, 2015 52.47 52.79 52.13 52.31 2,032,386 -0.14(-0.27%)
Jul 20, 2015 52.76 52.76 52.32 52.45 2,344,720 -0.26(-0.50%)
Jul 17, 2015 53.07 53.07 52.57 52.71 1,187,690 -0.32(-0.59%)
Jul 16, 2015 53.03 53.21 52.87 53.02 1,047,537 +0.35(+0.67%)
Jul 15, 2015 53.05 53.07 52.59 52.67 1,010,339 -0.37(-0.69%)
Jul 14, 2015 52.73 53.10 52.73 53.04 1,672,769 +0.24(+0.45%)
Jul 13, 2015 52.58 52.93 52.58 52.81 1,124,978 +0.42(+0.80%)
Jul 10, 2015 52.28 52.45 52.05 52.39 965,307 +0.70(+1.36%)
Jul 09, 2015 52.09 52.17 51.62 51.69 2,273,693 +0.12(+0.22%)
Jul 08, 2015 51.81 52.07 51.26 51.57 1,932,053 -0.69(-1.32%)
Jul 07, 2015 52.29 52.31 51.34 52.26 1,859,968 +0.08(+0.14%)
Jul 06, 2015 51.89 52.48 51.84 52.19 1,337,077 -0.08(-0.16%)
Jul 02, 2015 52.65 52.27 52.27 52.27 2,613,417 -0.34(-0.65%)
Jul 01, 2015 52.87 52.94 52.33 52.61 1,678,019 +0.25(+0.48%)
Jun 30, 2015 52.74 52.74 52.19 52.36 2,848,302 +0.08(+0.16%)
Jun 29, 2015 53.13 53.39 52.22 52.27 2,233,638 -1.23(-2.31%)
Jun 26, 2015 53.77 53.79 53.27 53.51 1,080,517 -0.08(-0.15%)
Jun 25, 2015 53.89 53.89 53.38 53.59 1,291,293 -0.07(-0.13%)
Jun 24, 2015 54.03 54.10 53.58 53.66 1,099,663 -0.44(-0.82%)
Jun 23, 2015 53.99 54.15 53.86 54.10 1,331,665 +0.14(+0.26%)
Jun 22, 2015 53.95 54.06 53.83 53.96 1,165,365 +0.30(+0.55%)
Jun 19, 2015 53.70 53.84 53.48 53.67 1,719,162 +0.01(+0.02%)
Jun 18, 2015 53.24 53.81 53.24 53.66 1,113,491 +0.61(+1.15%)
Jun 17, 2015 53.25 53.39 52.95 53.04 1,326,664 -0.14(-0.26%)
Jun 16, 2015 52.70 53.26 52.70 53.18 1,119,240 +0.39(+0.74%)
Jun 15, 2015 52.65 52.94 52.19 52.79 1,460,593 -0.13(-0.25%)
Jun 12, 2015 52.88 53.02 52.75 52.92 1,326,042 -0.10(-0.18%)
Jun 11, 2015 53.04 53.16 52.88 53.02 1,561,809 +0.04(+0.08%)
Jun 10, 2015 52.46 53.21 52.41 52.98 1,965,491 +0.74(+1.42%)
Jun 09, 2015 52.35 52.45 51.97 52.24 1,218,551 -0.14(-0.26%)
Jun 08, 2015 52.53 52.69 52.31 52.38 1,642,327 -0.24(-0.46%)
Jun 05, 2015 52.15 52.64 51.82 52.62 1,774,662 +0.33(+0.63%)
Jun 04, 2015 52.57 52.70 52.15 52.29 1,099,228 -0.48(-0.92%)
Jun 03, 2015 52.41 52.87 52.26 52.77 1,011,935 +0.54(+1.03%)
Jun 02, 2015 51.94 52.56 51.82 52.24 1,314,353 +0.14(+0.27%)
Jun 01, 2015 52.32 52.34 51.57 52.10 1,522,126 +0.21(+0.40%)
May 29, 2015 52.22 52.29 51.68 51.89 2,537,617 -0.42(-0.80%)
May 28, 2015 52.19 52.32 51.94 52.30 1,218,871 +0.03(+0.05%)
May 27, 2015 51.75 52.34 51.55 52.28 1,732,799 +0.59(+1.14%)
May 26, 2015 52.04 52.17 51.45 51.69 1,169,655 -0.61(-1.16%)
May 22, 2015 52.48 52.30 52.30 52.30 1,643,452 -0.25(-0.47%)
May 21, 2015 52.57 52.75 52.38 52.54 985,564 -0.03(-0.06%)
May 20, 2015 52.64 52.73 52.33 52.57 1,304,962 +0.04(+0.07%)
May 19, 2015 52.53 52.60 52.30 52.54 2,274,980 -0.02(-0.05%)
May 18, 2015 52.00 52.63 51.84 52.56 1,545,347 +0.49(+0.95%)
May 15, 2015 52.05 52.11 51.79 52.07 1,667,022 -0.07(-0.13%)
May 14, 2015 51.83 52.15 51.64 52.14 915,352 +0.59(+1.14%)
May 13, 2015 51.66 51.81 51.36 51.55 1,153,178 -0.03(-0.06%)
May 12, 2015 51.57 51.74 50.92 51.58 1,071,418 -0.14(-0.27%)
May 11, 2015 51.71 52.10 51.59 51.72 1,362,135 +0.04(+0.07%)
May 08, 2015 51.87 51.94 51.61 51.69 1,016,586 +0.32(+0.63%)
May 07, 2015 51.15 51.61 50.96 51.36 1,710,843 +0.22(+0.43%)
May 06, 2015 51.16 51.24 50.76 51.14 1,513,344 +0.10(+0.20%)
May 05, 2015 51.58 51.68 50.84 51.04 1,235,472 -0.54(-1.05%)
May 04, 2015 51.51 51.93 51.41 51.58 1,553,070 +0.13(+0.26%)
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.