Skip to main content

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

109.96 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.