Skip to main content

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

118.12 +2.26 (+1.95%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 51.71 51.96 51.49 51.71 2,427,548 +0.10(+0.19%)
May 27, 2016 51.12 51.61 51.61 51.61 2,015,740 +0.46(+0.89%)
May 26, 2016 51.26 51.38 51.03 51.16 1,546,078 -0.03(-0.05%)
May 25, 2016 51.09 51.36 50.98 51.18 2,281,063 +0.27(+0.54%)
May 24, 2016 50.12 50.99 50.07 50.91 1,621,767 +1.08(+2.17%)
May 23, 2016 50.06 50.18 49.79 49.83 1,095,230 -0.15(-0.30%)
May 20, 2016 49.41 49.98 49.36 49.98 1,165,417 +0.77(+1.57%)
May 19, 2016 49.20 49.59 48.79 49.20 1,718,189 -0.38(-0.77%)
May 18, 2016 49.12 49.99 49.05 49.58 1,283,147 +0.24(+0.49%)
May 17, 2016 50.06 50.32 49.08 49.34 1,868,809 -0.85(-1.70%)
May 16, 2016 49.78 50.41 49.71 50.20 3,569,062 +0.56(+1.13%)
May 13, 2016 49.94 50.26 49.57 49.64 1,277,408 -0.41(-0.81%)
May 12, 2016 50.36 50.48 49.65 50.04 2,470,493 -0.16(-0.32%)
May 11, 2016 50.72 50.79 50.19 50.20 4,909,546 -0.64(-1.27%)
May 10, 2016 50.66 50.88 50.34 50.85 1,046,347 +0.44(+0.87%)
May 09, 2016 50.43 50.71 50.18 50.41 1,008,848 -0.01(-0.02%)
May 06, 2016 49.83 50.42 49.75 50.42 1,623,685 +0.39(+0.79%)
May 05, 2016 50.48 50.57 49.98 50.03 969,090 -0.30(-0.59%)
May 04, 2016 50.32 50.79 50.12 50.32 3,142,484 -0.25(-0.49%)
May 03, 2016 50.92 50.95 50.24 50.57 2,193,002 -0.77(-1.51%)
May 02, 2016 51.04 51.35 50.81 51.35 3,734,330 +0.46(+0.90%)
Apr 29, 2016 51.18 51.33 50.57 50.89 1,529,052 -0.29(-0.57%)
Apr 28, 2016 51.69 51.88 51.08 51.18 4,281,955 -0.75(-1.44%)
Apr 27, 2016 51.67 52.00 51.49 51.93 1,153,880 +0.25(+0.48%)
Apr 26, 2016 51.21 51.71 51.07 51.68 1,929,122 +0.67(+1.30%)
Apr 25, 2016 51.37 51.37 50.82 51.02 1,709,522 -0.43(-0.84%)
Apr 22, 2016 50.95 51.51 50.94 51.45 3,180,576 +0.54(+1.06%)
Apr 21, 2016 51.29 51.43 50.81 50.91 2,219,510 -0.41(-0.80%)
Apr 20, 2016 51.26 51.58 51.09 51.32 1,837,161 +0.02(+0.04%)
Apr 19, 2016 51.24 51.55 51.07 51.30 1,862,129 +0.19(+0.37%)
Apr 18, 2016 50.56 51.16 50.48 51.11 1,633,369 +0.35(+0.69%)
Apr 15, 2016 50.46 50.82 50.45 50.76 1,733,805 +0.13(+0.25%)
Apr 14, 2016 50.72 50.83 50.46 50.64 2,858,780 -0.12(-0.23%)
Apr 13, 2016 49.94 50.79 49.90 50.75 2,043,499 +1.08(+2.17%)
Apr 12, 2016 49.21 49.81 49.08 49.68 2,739,624 +0.51(+1.04%)
Apr 11, 2016 49.50 49.94 49.16 49.16 1,875,802 -0.13(-0.25%)
Apr 08, 2016 49.39 49.61 49.04 49.29 1,069,168 +0.28(+0.57%)
Apr 07, 2016 49.38 49.48 48.75 49.01 1,668,117 -0.68(-1.38%)
Apr 06, 2016 49.27 49.72 49.10 49.69 1,158,360 +0.43(+0.87%)
Apr 05, 2016 49.49 49.72 49.23 49.26 1,452,248 -0.61(-1.22%)
Apr 04, 2016 50.35 50.43 49.84 49.87 1,345,520 -0.55(-1.09%)
Apr 01, 2016 49.86 50.45 49.72 50.42 1,488,547 +0.13(+0.26%)
Mar 31, 2016 50.30 50.48 50.15 50.29 1,663,978 +0.05(+0.11%)
Mar 30, 2016 50.43 50.48 50.08 50.24 2,075,178 +0.05(+0.10%)
Mar 29, 2016 48.70 50.19 48.62 50.19 2,585,179 +1.36(+2.79%)
Mar 28, 2016 48.90 49.02 48.48 48.82 1,617,286 +0.05(+0.11%)
Mar 24, 2016 48.37 48.77 48.77 48.77 1,352,034 +0.15(+0.30%)
Mar 23, 2016 49.28 49.30 48.60 48.62 1,849,789 -0.86(-1.74%)
Mar 22, 2016 49.32 49.70 49.16 49.48 1,715,940 -0.15(-0.30%)
Mar 21, 2016 49.69 49.84 49.45 49.63 2,630,587 -0.15(-0.30%)
Mar 18, 2016 49.41 49.89 49.30 49.78 1,580,267 +0.48(+0.97%)
Mar 17, 2016 48.42 49.50 48.24 49.31 1,980,868 +0.84(+1.74%)
Mar 16, 2016 47.98 48.66 47.98 48.46 2,030,526 +0.28(+0.58%)
Mar 15, 2016 48.54 48.58 48.07 48.18 1,210,051 -0.62(-1.26%)
Mar 14, 2016 48.91 48.98 48.60 48.80 1,126,219 -0.24(-0.49%)
Mar 11, 2016 48.41 49.09 48.39 49.04 1,230,408 +1.00(+2.09%)
Mar 10, 2016 48.55 48.69 47.57 48.04 1,363,299 -0.35(-0.72%)
Mar 09, 2016 48.30 48.48 48.08 48.38 2,343,423 +0.26(+0.55%)
Mar 08, 2016 48.98 48.99 48.08 48.12 1,838,380 -1.10(-2.23%)
Mar 07, 2016 48.48 49.24 48.47 49.22 2,934,146 +0.56(+1.15%)
Mar 04, 2016 48.41 48.94 48.26 48.66 2,331,061 +0.27(+0.56%)
Mar 03, 2016 47.86 48.42 47.82 48.38 1,813,342 +0.52(+1.08%)
Mar 02, 2016 47.40 47.87 47.28 47.87 1,571,568 +0.41(+0.87%)
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.