Skip to main content

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

110.96 +1.00 (+0.91%)
Streaming Delayed Price Updated: 12:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 61.95 61.95 61.95 0 -0.24(-0.39%)
Dec 29, 2016 62.19 62.57 61.86 62.19 2,277,861 +0.14(+0.22%)
Dec 28, 2016 62.88 62.95 61.94 62.05 2,690,735 -0.73(-1.17%)
Dec 27, 2016 62.53 63.00 62.49 62.79 3,256,631 +0.38(+0.61%)
Dec 23, 2016 62.41 62.41 62.41 0 +0.27(+0.44%)
Dec 22, 2016 62.79 62.88 61.95 62.14 2,727,276 -0.62(-0.99%)
Dec 21, 2016 63.11 63.21 62.74 62.76 3,251,425 -0.35(-0.56%)
Dec 20, 2016 62.77 63.22 62.70 63.11 3,774,007 +0.64(+1.02%)
Dec 19, 2016 62.27 62.70 62.14 62.47 3,525,415 +0.35(+0.56%)
Dec 16, 2016 62.59 63.01 62.07 62.13 2,990,604 -0.37(-0.60%)
Dec 15, 2016 62.08 62.87 61.88 62.50 3,439,698 +0.58(+0.93%)
Dec 14, 2016 62.60 62.87 61.78 61.92 5,473,108 -0.78(-1.25%)
Dec 13, 2016 62.91 63.23 62.38 62.70 8,507,016 +0.07(+0.11%)
Dec 12, 2016 63.18 63.40 62.52 62.63 3,227,233 -0.64(-1.01%)
Dec 09, 2016 63.42 63.43 62.99 63.26 4,563,269 +0.13(+0.21%)
Dec 08, 2016 62.35 63.20 62.10 63.13 4,694,211 +1.03(+1.66%)
Dec 07, 2016 61.45 62.23 61.25 62.10 4,750,010 +0.64(+1.04%)
Dec 06, 2016 60.93 61.55 60.56 61.46 5,005,653 +0.69(+1.13%)
Dec 05, 2016 60.26 60.86 60.24 60.77 4,608,318 +1.03(+1.73%)
Dec 02, 2016 59.74 60.04 59.60 59.74 4,981,400 +0.01(+0.02%)
Dec 01, 2016 60.14 60.46 59.47 59.73 5,162,381 -0.18(-0.31%)
Nov 30, 2016 60.49 60.54 59.80 59.92 5,452,311 -0.22(-0.36%)
Nov 29, 2016 60.19 60.48 60.06 60.13 4,159,640 -0.02(-0.03%)
Nov 28, 2016 60.82 60.93 60.04 60.15 4,520,318 -0.73(-1.19%)
Nov 25, 2016 60.73 60.90 60.65 60.88 2,131,119 +0.26(+0.42%)
Nov 23, 2016 60.62 60.62 60.62 0 +0.37(+0.61%)
Nov 22, 2016 59.78 60.29 59.58 60.25 4,793,676 +0.77(+1.29%)
Nov 21, 2016 59.46 59.69 59.06 59.49 3,701,322 +0.24(+0.40%)
Nov 18, 2016 59.06 59.30 58.90 59.25 4,370,128 +0.28(+0.47%)
Nov 17, 2016 58.90 59.25 58.77 58.97 3,913,114 +0.28(+0.47%)
Nov 16, 2016 58.76 58.82 58.44 58.69 3,674,120 +0.03(+0.05%)
Nov 15, 2016 58.36 58.79 58.06 58.67 3,646,551 +0.17(+0.28%)
Nov 14, 2016 58.25 59.04 58.10 58.50 9,570,922 +0.88(+1.53%)
Nov 11, 2016 56.54 57.73 56.30 57.62 6,129,029 +1.41(+2.51%)
Nov 10, 2016 55.59 56.54 55.33 56.21 10,568,566 +1.04(+1.89%)
Nov 09, 2016 53.26 55.27 53.11 55.17 3,584,499 +1.66(+3.10%)
Nov 08, 2016 53.24 53.75 52.98 53.51 1,624,027 +0.13(+0.24%)
Nov 07, 2016 53.16 53.49 53.04 53.38 1,780,180 +1.27(+2.44%)
Nov 04, 2016 52.02 52.68 51.93 52.11 2,057,481 +0.25(+0.48%)
Nov 03, 2016 52.19 52.34 51.80 51.86 2,421,263 -0.15(-0.28%)
Nov 02, 2016 52.45 52.59 51.93 52.01 3,909,620 -0.51(-0.97%)
Nov 01, 2016 53.34 53.34 52.22 52.52 3,249,026 -0.73(-1.37%)
Oct 31, 2016 53.02 53.28 52.77 53.25 3,929,946 +0.30(+0.57%)
Oct 28, 2016 53.03 53.35 52.78 52.95 2,408,212 -0.10(-0.19%)
Oct 27, 2016 53.74 53.77 52.96 53.05 1,432,114 -0.55(-1.03%)
Oct 26, 2016 53.77 54.09 53.46 53.60 1,666,330 -0.40(-0.74%)
Oct 25, 2016 54.49 54.53 53.91 54.00 1,564,208 -0.51(-0.93%)
Oct 24, 2016 54.42 54.79 54.31 54.51 1,284,928 +0.46(+0.85%)
Oct 21, 2016 53.84 54.20 53.68 54.05 1,104,749 -0.15(-0.28%)
Oct 20, 2016 54.33 54.48 53.94 54.20 1,501,159 -0.34(-0.63%)
Oct 19, 2016 54.42 54.74 54.11 54.54 1,164,051 +0.22(+0.40%)
Oct 18, 2016 54.65 54.73 54.26 54.32 1,653,484 +0.17(+0.31%)
Oct 17, 2016 54.30 54.46 54.13 54.15 1,678,667 -0.09(-0.17%)
Oct 14, 2016 54.55 54.82 54.23 54.24 2,909,219 -0.15(-0.27%)
Oct 13, 2016 54.56 54.63 54.09 54.39 1,627,285 -0.54(-0.99%)
Oct 12, 2016 54.90 55.22 54.68 54.93 2,180,141 +0.09(+0.16%)
Oct 11, 2016 55.65 55.75 54.56 54.84 3,227,921 -0.92(-1.64%)
Oct 10, 2016 55.45 55.99 55.45 55.76 1,441,826 +0.61(+1.11%)
Oct 07, 2016 55.66 55.81 54.91 55.14 2,989,396 -0.45(-0.82%)
Oct 06, 2016 55.53 55.67 55.12 55.60 1,968,271 -0.06(-0.10%)
Oct 05, 2016 55.50 55.93 55.50 55.65 2,161,798 +0.31(+0.57%)
Oct 04, 2016 55.64 55.85 55.12 55.34 2,360,927 -0.22(-0.40%)
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.