Skip to main content

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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 52.22 52.29 51.68 51.89 2,537,617 -0.42(-0.80%)
May 28, 2015 52.19 52.32 51.94 52.30 1,218,871 +0.03(+0.05%)
May 27, 2015 51.75 52.34 51.55 52.28 1,732,799 +0.59(+1.14%)
May 26, 2015 52.04 52.17 51.45 51.69 1,169,655 -0.61(-1.16%)
May 22, 2015 52.48 52.30 52.30 52.30 1,643,452 -0.25(-0.47%)
May 21, 2015 52.57 52.75 52.38 52.54 985,564 -0.03(-0.06%)
May 20, 2015 52.64 52.73 52.33 52.57 1,304,962 +0.04(+0.07%)
May 19, 2015 52.53 52.60 52.30 52.54 2,274,980 -0.02(-0.05%)
May 18, 2015 52.00 52.63 51.84 52.56 1,545,347 +0.49(+0.95%)
May 15, 2015 52.05 52.11 51.79 52.07 1,667,022 -0.07(-0.13%)
May 14, 2015 51.83 52.15 51.64 52.14 915,352 +0.59(+1.14%)
May 13, 2015 51.66 51.81 51.36 51.55 1,153,178 -0.03(-0.06%)
May 12, 2015 51.57 51.74 50.92 51.58 1,071,418 -0.14(-0.27%)
May 11, 2015 51.71 52.10 51.59 51.72 1,362,135 +0.04(+0.07%)
May 08, 2015 51.87 51.94 51.61 51.69 1,016,586 +0.32(+0.63%)
May 07, 2015 51.15 51.61 50.96 51.36 1,710,843 +0.22(+0.43%)
May 06, 2015 51.16 51.24 50.76 51.14 1,513,344 +0.10(+0.20%)
May 05, 2015 51.58 51.68 50.84 51.04 1,235,472 -0.54(-1.05%)
May 04, 2015 51.51 51.93 51.41 51.58 1,553,070 +0.13(+0.26%)
May 01, 2015 51.32 51.52 51.07 51.45 1,339,646 +0.31(+0.60%)
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%)
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.