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 (%)
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%)
Apr 01, 2015 52.25 52.41 51.77 52.27 2,221,956 -0.07(-0.14%)
Mar 31, 2015 52.35 52.48 52.18 52.34 1,709,592 -0.20(-0.39%)
Mar 30, 2015 52.13 52.68 52.13 52.54 1,699,453 +0.63(+1.21%)
Mar 27, 2015 51.70 51.97 51.43 51.91 1,560,095 +0.26(+0.51%)
Mar 26, 2015 51.74 51.87 51.41 51.65 3,138,832 -0.16(-0.32%)
Mar 25, 2015 53.02 53.02 51.76 51.82 1,523,237 -1.19(-2.24%)
Mar 24, 2015 53.00 53.11 52.86 53.00 1,604,322 +0.03(+0.05%)
Mar 23, 2015 52.92 53.16 52.90 52.98 2,060,621 +0.08(+0.15%)
Mar 20, 2015 52.58 52.97 52.45 52.90 2,469,979 +0.55(+1.06%)
Mar 19, 2015 52.11 52.36 52.00 52.34 1,627,737 +0.10(+0.19%)
Mar 18, 2015 51.72 52.40 51.48 52.25 2,181,062 +0.47(+0.91%)
Mar 17, 2015 51.58 51.83 51.41 51.77 1,403,676 +0.11(+0.21%)
Mar 16, 2015 51.71 51.81 51.57 51.66 2,442,429 +0.18(+0.34%)
Mar 13, 2015 51.68 51.68 50.86 51.49 1,712,091 -0.18(-0.35%)
Mar 12, 2015 51.08 51.73 51.08 51.67 1,754,472 +0.88(+1.73%)
Mar 11, 2015 50.51 50.79 50.31 50.79 1,895,726 +0.32(+0.64%)
Mar 10, 2015 50.73 50.73 50.29 50.46 1,824,680 -0.60(-1.18%)
Mar 09, 2015 50.84 51.16 50.84 51.06 1,348,031 +0.34(+0.66%)
Mar 06, 2015 51.18 51.37 50.65 50.73 1,546,195 -0.71(-1.38%)
Mar 05, 2015 51.42 51.51 51.13 51.44 1,729,870 +0.07(+0.13%)
Mar 04, 2015 51.45 51.69 51.17 51.37 1,243,394 -0.32(-0.62%)
Mar 03, 2015 51.91 51.91 51.49 51.69 1,285,946 -0.31(-0.59%)
Mar 02, 2015 51.64 52.12 51.60 51.99 2,129,392 +0.39(+0.75%)
Feb 27, 2015 51.81 51.91 51.60 51.60 2,017,032 -0.26(-0.50%)
Feb 26, 2015 51.57 51.91 51.57 51.86 1,513,660 +0.16(+0.31%)
Feb 25, 2015 51.74 51.82 51.46 51.70 1,983,279 -0.01(-0.02%)
Feb 24, 2015 51.63 51.85 51.48 51.71 1,237,489 +0.12(+0.24%)
Feb 23, 2015 51.37 51.59 51.02 51.59 1,584,525 +0.09(+0.17%)
Feb 20, 2015 51.33 51.55 50.89 51.50 1,630,308 +0.08(+0.16%)
Feb 19, 2015 51.40 51.54 51.22 51.41 2,161,575 -0.05(-0.09%)
Feb 18, 2015 51.23 51.48 51.06 51.46 1,673,649 +0.12(+0.24%)
Feb 17, 2015 51.26 51.42 51.13 51.34 1,653,922 +0.05(+0.09%)
Feb 13, 2015 50.99 51.29 51.29 51.29 1,671,046 +0.28(+0.55%)
Feb 12, 2015 50.73 51.05 50.60 51.01 1,384,598 +0.62(+1.23%)
Feb 11, 2015 50.35 50.51 50.03 50.39 1,741,649 -0.04(-0.09%)
Feb 10, 2015 50.52 50.53 49.81 50.44 2,180,753 +0.26(+0.51%)
Feb 09, 2015 50.49 50.77 50.14 50.18 2,193,182 -0.47(-0.93%)
Feb 06, 2015 50.81 50.98 50.46 50.65 4,227,870 -0.04(-0.08%)
Feb 05, 2015 50.23 50.79 50.16 50.69 1,992,216 +0.66(+1.31%)
Feb 04, 2015 49.96 50.38 49.92 50.03 3,675,821 -0.11(-0.21%)
Feb 03, 2015 49.56 50.22 49.48 50.14 2,362,616 +0.87(+1.77%)
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.