Skip to main content

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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.