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 (%)
Apr 30, 2015 51.87 51.94 50.94 51.14 1,873,677 -0.98(-1.88%)
Apr 29, 2015 52.47 52.59 52.07 52.12 2,148,140 -0.58(-1.09%)
Apr 28, 2015 52.37 52.77 51.99 52.70 2,201,100 +0.35(+0.66%)
Apr 27, 2015 52.87 53.22 52.16 52.35 1,912,338 -0.39(-0.73%)
Apr 24, 2015 52.88 52.92 52.64 52.74 1,351,772 -0.11(-0.20%)
Apr 23, 2015 52.43 52.93 52.39 52.85 1,514,807 +0.32(+0.62%)
Apr 22, 2015 52.42 52.59 52.00 52.52 1,590,647 +0.10(+0.19%)
Apr 21, 2015 52.57 52.77 52.39 52.42 1,662,840 -0.14(-0.27%)
Apr 20, 2015 52.25 52.72 52.22 52.57 2,332,471 +0.59(+1.13%)
Apr 17, 2015 52.43 52.54 51.79 51.98 2,530,709 -0.83(-1.58%)
Apr 16, 2015 52.87 52.97 52.76 52.81 2,095,592 -0.14(-0.26%)
Apr 15, 2015 52.77 53.16 52.65 52.95 1,877,235 +0.37(+0.71%)
Apr 14, 2015 52.61 52.72 52.22 52.58 1,935,670 +0.00(+0.00%)
Apr 13, 2015 52.56 52.85 52.54 52.58 1,778,296 -0.01(-0.02%)
Apr 10, 2015 52.54 52.64 52.45 52.59 1,724,630 +0.24(+0.46%)
Apr 09, 2015 52.54 52.67 51.88 52.35 1,476,344 -0.22(-0.42%)
Apr 08, 2015 52.24 52.69 52.24 52.57 1,007,757 +0.34(+0.65%)
Apr 07, 2015 52.55 52.62 52.21 52.23 2,401,465 -0.37(-0.71%)
Apr 06, 2015 52.25 52.76 52.12 52.60 1,981,312 +0.16(+0.31%)
Apr 02, 2015 52.34 52.44 52.44 52.44 1,376,044 +0.16(+0.31%)
Apr 01, 2015 52.26 52.42 51.78 52.28 2,221,539 -0.07(-0.14%)
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%)
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.