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 (%)
Feb 29, 2016 46.56 46.95 46.42 46.43 2,441,851 -0.15(-0.31%)
Feb 26, 2016 46.61 46.70 46.34 46.58 2,337,587 +0.21(+0.46%)
Feb 25, 2016 46.06 46.40 45.86 46.36 1,553,137 +0.42(+0.91%)
Feb 24, 2016 45.07 46.00 44.85 45.95 2,144,383 +0.44(+0.96%)
Feb 23, 2016 45.64 45.79 45.47 45.51 1,380,068 -0.28(-0.60%)
Feb 22, 2016 45.67 45.96 45.57 45.79 1,051,040 +0.53(+1.17%)
Feb 19, 2016 44.92 45.35 44.75 45.26 1,112,730 +0.18(+0.40%)
Feb 18, 2016 45.21 45.29 44.89 45.07 1,727,141 -0.08(-0.19%)
Feb 17, 2016 44.89 45.53 44.84 45.16 2,221,087 +0.54(+1.22%)
Feb 16, 2016 44.18 44.69 43.92 44.62 2,893,066 +0.97(+2.22%)
Feb 12, 2016 43.28 43.65 43.65 43.65 6,480,638 +0.73(+1.71%)
Feb 11, 2016 42.66 43.19 42.41 42.91 3,084,837 -0.50(-1.15%)
Feb 10, 2016 43.76 44.37 43.38 43.41 2,654,692 -0.13(-0.31%)
Feb 09, 2016 43.23 43.94 43.15 43.55 2,239,661 -0.22(-0.50%)
Feb 08, 2016 43.78 43.93 43.14 43.76 2,405,953 -0.42(-0.95%)
Feb 05, 2016 45.00 45.15 44.15 44.18 2,538,988 -1.03(-2.27%)
Feb 04, 2016 44.87 45.63 44.81 45.21 1,730,097 +0.23(+0.51%)
Feb 03, 2016 45.19 45.27 44.08 44.98 1,797,671 +0.11(+0.24%)
Feb 02, 2016 45.30 45.40 44.69 44.87 2,509,389 -0.90(-1.97%)
Feb 01, 2016 45.61 46.02 45.27 45.77 2,300,103 -0.16(-0.34%)
Jan 29, 2016 44.66 45.95 44.66 45.93 3,329,153 +1.41(+3.18%)
Jan 28, 2016 44.78 44.96 44.37 44.51 2,629,501 +0.11(+0.25%)
Jan 27, 2016 44.86 45.21 44.16 44.40 3,018,060 -0.63(-1.40%)
Jan 26, 2016 44.17 45.10 44.14 45.03 2,243,290 +1.05(+2.38%)
Jan 25, 2016 44.61 44.74 43.88 43.99 2,032,423 -0.83(-1.85%)
Jan 22, 2016 44.52 44.94 44.35 44.81 2,512,903 +0.93(+2.13%)
Jan 21, 2016 44.02 44.61 43.65 43.88 4,575,573 -0.09(-0.21%)
Jan 20, 2016 43.26 44.46 42.34 43.97 4,883,406 +0.09(+0.21%)
Jan 19, 2016 44.72 44.82 43.39 43.88 3,521,817 -0.49(-1.10%)
Jan 15, 2016 43.78 44.37 44.37 44.37 4,394,369 -0.53(-1.19%)
Jan 14, 2016 44.47 45.30 43.93 44.90 4,661,346 +0.60(+1.36%)
Jan 13, 2016 45.70 45.81 43.99 44.30 2,491,703 -1.24(-2.72%)
Jan 12, 2016 45.68 45.98 44.82 45.54 2,072,321 +0.12(+0.26%)
Jan 11, 2016 45.61 45.85 44.99 45.42 2,531,491 +0.00(+0.01%)
Jan 08, 2016 46.35 46.54 45.35 45.41 3,240,652 -0.77(-1.67%)
Jan 07, 2016 46.51 46.94 46.11 46.18 4,011,115 -1.22(-2.57%)
Jan 06, 2016 47.29 47.72 47.14 47.40 1,632,054 -0.55(-1.14%)
Jan 05, 2016 47.94 48.04 47.63 47.95 1,718,056 +0.15(+0.31%)
Jan 04, 2016 48.12 48.14 47.40 47.80 3,454,514 -1.14(-2.33%)
Dec 31, 2015 49.39 48.94 48.94 48.94 3,028,722 -0.65(-1.32%)
Dec 30, 2015 50.09 50.14 49.59 49.59 2,408,581 -0.50(-0.99%)
Dec 29, 2015 49.83 50.14 49.62 50.09 2,580,691 +0.51(+1.03%)
Dec 28, 2015 49.59 49.67 49.13 49.58 2,430,836 -0.20(-0.40%)
Dec 24, 2015 49.69 49.78 49.78 49.78 1,099,492 +0.14(+0.29%)
Dec 23, 2015 49.37 49.72 49.28 49.64 3,232,849 +0.56(+1.14%)
Dec 22, 2015 48.72 49.16 48.35 49.08 4,037,984 +0.47(+0.97%)
Dec 21, 2015 48.35 48.74 48.23 48.61 2,500,765 +0.38(+0.80%)
Dec 18, 2015 48.78 48.83 48.19 48.22 2,975,124 -0.81(-1.64%)
Dec 17, 2015 49.82 49.82 48.98 49.03 1,782,793 -0.56(-1.12%)
Dec 16, 2015 49.22 49.68 48.94 49.59 2,651,220 +0.68(+1.38%)
Dec 15, 2015 48.46 49.01 48.46 48.91 2,603,966 +0.67(+1.39%)
Dec 14, 2015 48.56 48.70 47.88 48.24 3,157,586 -0.27(-0.56%)
Dec 11, 2015 48.98 49.09 48.31 48.51 1,722,870 -0.92(-1.87%)
Dec 10, 2015 49.31 49.72 49.14 49.44 1,840,341 +0.12(+0.25%)
Dec 09, 2015 49.82 50.24 49.15 49.31 2,501,223 -0.58(-1.17%)
Dec 08, 2015 49.91 50.20 49.52 49.90 2,131,585 -0.33(-0.66%)
Dec 07, 2015 50.99 50.99 50.04 50.23 2,366,589 -0.77(-1.50%)
Dec 04, 2015 50.47 51.07 50.36 50.99 2,250,983 +0.51(+1.02%)
Dec 03, 2015 51.41 51.64 50.29 50.48 2,095,158 -0.81(-1.57%)
Dec 02, 2015 51.66 51.86 51.21 51.29 1,341,080 -0.47(-0.91%)
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.