Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 51.28 51.38 51.08 51.08 2,037,875 -0.25(-0.50%)
Feb 26, 2015 51.05 51.38 51.05 51.33 1,529,301 +0.16(+0.31%)
Feb 25, 2015 51.21 51.29 50.93 51.17 2,003,773 -0.01(-0.02%)
Feb 24, 2015 51.10 51.32 50.95 51.18 1,250,276 +0.12(+0.24%)
Feb 23, 2015 50.84 51.06 50.49 51.06 1,600,899 +0.09(+0.17%)
Feb 20, 2015 50.81 51.02 50.37 50.97 1,647,154 +0.08(+0.16%)
Feb 19, 2015 50.88 51.01 50.70 50.89 2,183,911 -0.05(-0.09%)
Feb 18, 2015 50.71 50.95 50.54 50.94 1,690,943 +0.12(+0.24%)
Feb 17, 2015 50.74 50.89 50.61 50.81 1,671,013 +0.05(+0.10%)
Feb 13, 2015 50.47 50.77 50.77 50.77 1,688,313 +0.28(+0.55%)
Feb 12, 2015 50.21 50.53 50.08 50.49 1,398,906 +0.61(+1.23%)
Feb 11, 2015 49.84 49.99 49.52 49.88 1,759,646 -0.04(-0.09%)
Feb 10, 2015 50.00 50.01 49.30 49.92 2,203,287 +0.25(+0.51%)
Feb 09, 2015 49.98 50.25 49.63 49.67 2,215,845 -0.46(-0.93%)
Feb 06, 2015 50.29 50.46 49.94 50.13 4,271,557 -0.04(-0.08%)
Feb 05, 2015 49.72 50.28 49.65 50.17 2,012,802 +0.65(+1.31%)
Feb 04, 2015 49.45 49.86 49.41 49.52 3,713,804 -0.11(-0.21%)
Feb 03, 2015 49.06 49.71 48.98 49.63 2,387,029 +0.86(+1.77%)
Feb 02, 2015 48.37 48.78 47.72 48.76 2,684,070 +0.58(+1.21%)
Jan 30, 2015 48.94 49.05 48.09 48.18 4,839,558 -1.02(-2.07%)
Jan 29, 2015 48.79 49.22 48.38 49.20 2,185,101 +0.57(+1.18%)
Jan 28, 2015 49.57 49.68 48.49 48.63 2,215,610 -0.73(-1.48%)
Jan 27, 2015 49.08 49.57 48.97 49.36 1,749,348 -0.26(-0.53%)
Jan 26, 2015 49.14 49.63 48.73 49.62 2,018,499 +0.44(+0.89%)
Jan 23, 2015 49.25 49.44 49.00 49.18 3,153,362 -0.14(-0.28%)
Jan 22, 2015 48.61 49.33 48.09 49.32 2,529,818 +1.01(+2.09%)
Jan 21, 2015 48.30 48.61 48.07 48.31 2,864,386 -0.08(-0.17%)
Jan 20, 2015 48.72 48.83 48.05 48.40 2,646,380 -0.31(-0.64%)
Jan 16, 2015 47.76 48.78 47.76 48.71 2,590,599 +0.78(+1.62%)
Jan 15, 2015 48.81 48.92 47.81 47.93 3,591,203 -0.77(-1.57%)
Jan 14, 2015 48.58 48.79 48.17 48.70 7,500,745 -0.24(-0.48%)
Jan 13, 2015 49.12 49.71 48.34 48.93 4,965,772 +0.20(+0.41%)
Jan 12, 2015 48.90 49.00 48.30 48.73 3,148,471 -0.17(-0.34%)
Jan 09, 2015 49.39 49.43 48.81 48.90 2,056,004 -0.48(-0.98%)
Jan 08, 2015 48.84 49.43 48.84 49.38 3,039,574 +0.85(+1.75%)
Jan 07, 2015 48.46 48.53 48.07 48.53 3,922,297 +0.50(+1.04%)
Jan 06, 2015 48.96 48.98 47.68 48.03 6,072,306 -0.81(-1.67%)
Jan 05, 2015 49.27 49.45 48.63 48.85 3,932,041 -0.76(-1.53%)
Jan 02, 2015 50.17 50.33 49.12 49.60 4,862,955 -0.37(-0.74%)
Dec 31, 2014 50.44 49.97 49.97 49.97 4,061,128 -0.31(-0.62%)
Dec 30, 2014 50.40 50.58 50.28 50.28 2,902,560 -0.23(-0.46%)
Dec 29, 2014 50.26 50.63 50.26 50.52 5,353,338 +0.25(+0.51%)
Dec 26, 2014 50.12 50.39 50.02 50.26 1,721,459 +0.32(+0.63%)
Dec 24, 2014 50.03 49.95 49.95 49.95 1,027,778 +0.11(+0.23%)
Dec 23, 2014 49.90 50.03 49.71 49.83 4,133,585 +0.24(+0.49%)
Dec 22, 2014 49.32 49.62 49.19 49.59 2,370,273 +0.41(+0.84%)
Dec 19, 2014 49.24 49.39 48.87 49.18 3,206,391 -0.02(-0.04%)
Dec 18, 2014 49.07 49.21 48.67 49.20 3,324,640 +0.72(+1.48%)
Dec 17, 2014 47.29 48.51 47.22 48.48 3,406,102 +1.28(+2.72%)
Dec 16, 2014 47.14 47.95 47.07 47.20 5,034,654 -0.08(-0.18%)
Dec 15, 2014 47.91 48.07 47.12 47.28 4,048,880 -0.39(-0.81%)
Dec 12, 2014 47.82 48.13 47.59 47.67 3,477,151 -0.62(-1.28%)
Dec 11, 2014 48.35 48.92 48.19 48.29 2,397,202 +0.14(+0.30%)
Dec 10, 2014 49.06 49.20 48.09 48.15 4,026,601 -1.10(-2.24%)
Dec 09, 2014 47.90 49.26 47.87 49.25 3,628,361 +0.83(+1.72%)
Dec 08, 2014 48.85 49.28 48.26 48.42 1,187,297 -0.58(-1.18%)
Dec 05, 2014 48.81 49.13 48.76 49.00 3,122,612 +0.31(+0.63%)
Dec 04, 2014 48.87 48.87 48.44 48.69 3,776,000 -0.23(-0.46%)
Dec 03, 2014 48.44 49.05 48.32 48.92 3,129,666 +0.50(+1.03%)
Dec 02, 2014 47.96 48.63 47.96 48.42 2,130,830 +0.51(+1.06%)
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.