S&P Small-Cap Ishares Core ETF (NY: IJR )

106.38 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 116.96 117.12 114.86 115.31 831,009 -2.21(-1.88%)
Apr 29, 2015 118.31 118.57 117.40 117.52 952,738 -1.30(-1.09%)
Apr 28, 2015 118.08 118.99 117.22 118.82 976,227 +0.78(+0.66%)
Apr 27, 2015 119.21 120.00 117.60 118.04 848,156 -0.87(-0.73%)
Apr 24, 2015 119.23 119.33 118.69 118.91 599,535 -0.24(-0.20%)
Apr 23, 2015 118.22 119.35 118.13 119.15 671,844 +0.73(+0.62%)
Apr 22, 2015 118.20 118.57 117.25 118.42 705,480 +0.22(+0.19%)
Apr 21, 2015 118.52 118.99 118.13 118.20 737,499 -0.32(-0.27%)
Apr 20, 2015 117.80 118.87 117.75 118.52 1,034,492 +1.32(+1.13%)
Apr 17, 2015 118.22 118.47 116.77 117.20 1,122,414 -1.88(-1.58%)
Apr 16, 2015 119.20 119.44 118.95 119.08 929,432 -0.31(-0.26%)
Apr 15, 2015 118.99 119.87 118.70 119.39 832,587 +0.84(+0.71%)
Apr 14, 2015 118.62 118.87 117.75 118.55 858,504 +0.00(+0.00%)
Apr 13, 2015 118.51 119.15 118.46 118.55 788,706 -0.02(-0.02%)
Apr 10, 2015 118.46 118.68 118.25 118.57 764,904 +0.54(+0.46%)
Apr 09, 2015 118.47 118.76 116.98 118.03 654,785 -0.50(-0.42%)
Apr 08, 2015 117.79 118.80 117.79 118.53 446,958 +0.77(+0.65%)
Apr 07, 2015 118.48 118.65 117.72 117.76 1,065,092 -0.84(-0.71%)
Apr 06, 2015 117.81 118.95 117.51 118.60 878,747 +0.37(+0.31%)
Apr 02, 2015 118.00 118.23 118.23 118.23 610,300 +0.36(+0.31%)
Apr 01, 2015 117.84 118.20 116.75 117.87 985,292 -0.16(-0.14%)
Mar 31, 2015 118.05 118.35 117.68 118.03 758,092 -0.46(-0.39%)
Mar 30, 2015 117.56 118.79 117.56 118.49 753,596 +1.42(+1.21%)
Mar 27, 2015 116.58 117.20 115.97 117.07 691,800 +0.59(+0.51%)
Mar 26, 2015 116.68 116.97 115.94 116.48 1,391,866 -0.37(-0.32%)
Mar 25, 2015 119.56 119.56 116.73 116.85 675,456 -2.89(-2.41%)
Mar 24, 2015 119.73 119.97 119.41 119.74 710,164 +0.06(+0.05%)
Mar 23, 2015 119.54 120.08 119.51 119.68 912,148 +0.18(+0.15%)
Mar 20, 2015 118.79 119.66 118.50 119.50 1,093,353 +1.25(+1.06%)
Mar 19, 2015 117.73 118.29 117.48 118.25 720,529 +0.22(+0.19%)
Mar 18, 2015 116.83 118.38 116.29 118.03 965,462 +1.07(+0.91%)
Mar 17, 2015 116.53 117.08 116.15 116.96 621,347 +0.25(+0.21%)
Mar 16, 2015 116.82 117.04 116.50 116.71 1,081,158 +0.40(+0.34%)
Mar 13, 2015 116.74 116.74 114.90 116.31 757,869 -0.41(-0.35%)
Mar 12, 2015 115.40 116.86 115.40 116.72 776,629 +1.99(+1.73%)
Mar 11, 2015 114.10 114.73 113.65 114.73 839,156 +0.73(+0.64%)
Mar 10, 2015 114.61 114.61 113.62 114.00 807,707 -1.36(-1.18%)
Mar 09, 2015 114.86 115.57 114.86 115.36 596,715 +0.76(+0.66%)
Mar 06, 2015 115.62 116.06 114.43 114.60 684,434 -1.60(-1.38%)
Mar 05, 2015 116.17 116.36 115.50 116.20 765,739 +0.15(+0.13%)
Mar 04, 2015 116.23 116.77 115.60 116.05 550,397 -0.72(-0.62%)
Mar 03, 2015 117.27 117.27 116.33 116.77 569,233 -0.69(-0.59%)
Mar 02, 2015 116.67 117.74 116.58 117.46 942,590 +0.88(+0.75%)
Feb 27, 2015 117.05 117.28 116.58 116.58 892,853 -0.58(-0.50%)
Feb 26, 2015 116.51 117.27 116.51 117.16 670,032 +0.36(+0.31%)
Feb 25, 2015 116.89 117.06 116.25 116.80 877,912 -0.02(-0.02%)
Feb 24, 2015 116.63 117.14 116.29 116.82 547,783 +0.28(+0.24%)
Feb 23, 2015 116.05 116.54 115.25 116.54 701,401 +0.20(+0.17%)
Feb 20, 2015 115.97 116.45 114.96 116.34 721,667 +0.19(+0.16%)
Feb 19, 2015 116.12 116.43 115.72 116.15 956,836 -0.11(-0.09%)
Feb 18, 2015 115.74 116.29 115.35 116.26 740,852 +0.28(+0.24%)
Feb 17, 2015 115.81 116.16 115.51 115.98 732,120 +0.11(+0.10%)
Feb 13, 2015 115.20 115.87 115.87 115.87 739,700 +0.63(+0.55%)
Feb 12, 2015 114.61 115.32 114.31 115.24 612,902 +1.40(+1.23%)
Feb 11, 2015 113.75 114.11 113.03 113.84 770,953 -0.10(-0.09%)
Feb 10, 2015 114.12 114.14 112.53 113.94 965,325 +0.58(+0.51%)
Feb 09, 2015 114.07 114.70 113.27 113.36 970,827 -1.06(-0.93%)
Feb 06, 2015 114.79 115.17 113.99 114.42 1,871,495 -0.09(-0.08%)
Feb 05, 2015 113.48 114.75 113.32 114.51 881,868 +1.48(+1.31%)
Feb 04, 2015 112.87 113.81 112.77 113.03 1,627,127 -0.24(-0.21%)
Feb 03, 2015 111.97 113.45 111.79 113.27 1,045,828 +1.97(+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.