Skip to main content

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

110.61 +0.65 (+0.59%)
Streaming Delayed Price Updated: 10:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 48.82 49.09 48.64 48.87 5,127,314 -0.04(-0.07%)
Aug 28, 2015 48.49 48.98 48.41 48.91 2,098,742 +0.36(+0.74%)
Aug 27, 2015 48.20 48.80 47.65 48.55 2,667,883 +0.77(+1.62%)
Aug 26, 2015 47.07 47.82 46.62 47.77 6,994,349 +1.16(+2.50%)
Aug 25, 2015 47.61 48.67 46.61 46.61 3,101,908 -0.53(-1.12%)
Aug 24, 2015 47.27 48.65 34.19 47.14 5,675,215 -1.91(-3.88%)
Aug 21, 2015 49.22 49.71 48.82 49.04 3,389,654 -0.64(-1.29%)
Aug 20, 2015 50.40 50.42 49.68 49.68 2,745,329 -1.08(-2.13%)
Aug 19, 2015 51.06 51.18 50.51 50.76 1,786,824 -0.50(-0.97%)
Aug 18, 2015 51.56 51.56 51.19 51.26 1,528,205 -0.30(-0.59%)
Aug 17, 2015 51.04 51.61 50.81 51.57 1,060,139 +0.38(+0.74%)
Aug 14, 2015 50.75 51.21 50.63 51.19 1,981,509 +0.45(+0.90%)
Aug 13, 2015 50.81 51.09 50.57 50.73 2,607,942 -0.08(-0.16%)
Aug 12, 2015 50.69 50.92 50.10 50.81 1,670,909 -0.17(-0.34%)
Aug 11, 2015 50.98 51.24 50.77 50.98 2,741,834 -0.35(-0.69%)
Aug 10, 2015 50.98 51.43 50.97 51.34 1,234,258 +0.56(+1.10%)
Aug 07, 2015 50.85 50.96 50.49 50.78 1,345,985 -0.26(-0.51%)
Aug 06, 2015 51.58 51.64 50.69 51.04 1,593,175 -0.44(-0.85%)
Aug 05, 2015 51.56 52.00 51.33 51.47 1,759,058 +0.21(+0.40%)
Aug 04, 2015 51.36 51.62 51.15 51.27 1,557,214 -0.00(-0.01%)
Aug 03, 2015 51.56 51.68 50.93 51.27 2,542,239 -0.28(-0.54%)
Jul 31, 2015 51.36 51.84 51.28 51.55 3,656,703 +0.26(+0.50%)
Jul 30, 2015 50.97 51.35 50.83 51.29 1,129,639 +0.21(+0.41%)
Jul 29, 2015 50.79 51.22 50.63 51.08 2,726,747 +0.27(+0.54%)
Jul 28, 2015 50.54 50.90 49.92 50.81 2,781,120 +0.38(+0.76%)
Jul 27, 2015 50.48 50.72 50.28 50.42 2,492,095 -0.32(-0.63%)
Jul 24, 2015 51.38 51.52 50.67 50.75 1,988,812 -0.67(-1.30%)
Jul 23, 2015 52.17 52.20 51.34 51.42 1,679,114 -0.64(-1.23%)
Jul 22, 2015 51.81 52.11 51.70 52.06 2,382,312 +0.13(+0.25%)
Jul 21, 2015 52.10 52.40 51.75 51.93 2,047,140 -0.14(-0.27%)
Jul 20, 2015 52.38 52.38 51.94 52.07 2,361,741 -0.26(-0.50%)
Jul 17, 2015 52.69 52.69 52.19 52.33 1,196,312 -0.31(-0.59%)
Jul 16, 2015 52.65 52.83 52.49 52.64 1,055,141 +0.35(+0.67%)
Jul 15, 2015 52.66 52.68 52.21 52.29 1,017,674 -0.37(-0.70%)
Jul 14, 2015 52.35 52.72 52.35 52.66 1,684,912 +0.23(+0.45%)
Jul 13, 2015 52.20 52.55 52.20 52.43 1,133,145 +0.41(+0.80%)
Jul 10, 2015 51.91 52.07 51.68 52.01 972,314 +0.70(+1.36%)
Jul 09, 2015 51.71 51.80 51.24 51.32 2,290,198 +0.11(+0.22%)
Jul 08, 2015 51.44 51.69 50.89 51.20 1,946,078 -0.68(-1.32%)
Jul 07, 2015 51.92 51.93 50.97 51.88 1,873,470 +0.07(+0.14%)
Jul 06, 2015 51.51 52.10 51.47 51.81 1,346,784 -0.08(-0.16%)
Jul 02, 2015 52.27 51.89 51.89 51.89 2,632,389 -0.34(-0.65%)
Jul 01, 2015 52.49 52.56 51.95 52.23 1,690,201 +0.25(+0.48%)
Jun 30, 2015 52.36 52.36 51.82 51.98 2,868,979 +0.08(+0.16%)
Jun 29, 2015 52.74 53.00 51.84 51.90 2,249,853 -1.23(-2.31%)
Jun 26, 2015 53.38 53.40 52.89 53.12 1,088,361 -0.08(-0.15%)
Jun 25, 2015 53.50 53.50 52.99 53.20 1,300,667 -0.07(-0.13%)
Jun 24, 2015 53.64 53.71 53.19 53.27 1,107,646 -0.36(-0.68%)
Jun 23, 2015 53.52 53.68 53.39 53.64 1,343,309 +0.14(+0.26%)
Jun 22, 2015 53.49 53.59 53.37 53.49 1,175,555 +0.29(+0.55%)
Jun 19, 2015 53.23 53.37 53.02 53.20 1,734,195 +0.01(+0.02%)
Jun 18, 2015 52.78 53.34 52.78 53.19 1,123,228 +0.61(+1.15%)
Jun 17, 2015 52.79 52.93 52.49 52.58 1,338,265 -0.14(-0.26%)
Jun 16, 2015 52.24 52.80 52.24 52.72 1,129,027 +0.39(+0.74%)
Jun 15, 2015 52.19 52.48 51.74 52.33 1,473,365 -0.13(-0.25%)
Jun 12, 2015 52.42 52.56 52.29 52.47 1,337,637 -0.10(-0.18%)
Jun 11, 2015 52.58 52.70 52.42 52.56 1,575,466 +0.04(+0.08%)
Jun 10, 2015 52.01 52.75 51.96 52.52 1,982,678 +0.73(+1.42%)
Jun 09, 2015 51.89 52.00 51.52 51.79 1,229,206 -0.14(-0.26%)
Jun 08, 2015 52.08 52.23 51.86 51.93 1,656,688 -0.24(-0.46%)
Jun 05, 2015 51.70 52.18 51.37 52.16 1,790,180 +0.33(+0.63%)
Jun 04, 2015 52.12 52.25 51.70 51.84 1,108,840 -0.48(-0.92%)
Jun 03, 2015 51.96 52.41 51.80 52.32 1,020,783 +0.53(+1.03%)
Jun 02, 2015 51.49 52.11 51.37 51.78 1,325,846 +0.14(+0.27%)
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.