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 (%)
Mar 31, 2016 50.29 50.47 50.14 50.28 1,664,290 +0.05(+0.11%)
Mar 30, 2016 50.42 50.47 50.07 50.23 2,075,567 +0.05(+0.10%)
Mar 29, 2016 48.69 50.18 48.61 50.18 2,585,664 +1.36(+2.79%)
Mar 28, 2016 48.89 49.01 48.47 48.81 1,617,589 +0.05(+0.11%)
Mar 24, 2016 48.36 48.76 48.76 48.76 1,352,288 +0.15(+0.30%)
Mar 23, 2016 49.27 49.29 48.60 48.61 1,850,136 -0.86(-1.74%)
Mar 22, 2016 49.32 49.69 49.15 49.48 1,716,261 -0.15(-0.30%)
Mar 21, 2016 49.68 49.83 49.44 49.62 2,631,081 -0.15(-0.30%)
Mar 18, 2016 49.40 49.88 49.29 49.77 1,580,564 +0.48(+0.97%)
Mar 17, 2016 48.41 49.49 48.23 49.30 1,981,239 +0.84(+1.74%)
Mar 16, 2016 47.97 48.65 47.97 48.45 2,030,906 +0.28(+0.58%)
Mar 15, 2016 48.53 48.58 48.06 48.17 1,210,278 -0.62(-1.26%)
Mar 14, 2016 48.90 48.97 48.59 48.79 1,126,430 -0.24(-0.49%)
Mar 11, 2016 48.41 49.08 48.38 49.03 1,230,639 +1.00(+2.09%)
Mar 10, 2016 48.54 48.68 47.56 48.03 1,363,555 -0.35(-0.72%)
Mar 09, 2016 48.29 48.47 48.08 48.37 2,343,862 +0.26(+0.55%)
Mar 08, 2016 48.97 48.98 48.07 48.11 1,838,725 -1.10(-2.23%)
Mar 07, 2016 48.47 49.23 48.46 49.21 2,934,696 +0.56(+1.15%)
Mar 04, 2016 48.40 48.93 48.25 48.65 2,331,498 +0.27(+0.56%)
Mar 03, 2016 47.85 48.41 47.81 48.37 1,813,683 +0.52(+1.08%)
Mar 02, 2016 47.39 47.86 47.27 47.86 1,571,863 +0.41(+0.87%)
Mar 01, 2016 46.89 47.43 46.70 47.44 2,002,728 +0.87(+1.88%)
Feb 29, 2016 46.70 47.10 46.56 46.57 2,434,570 -0.15(-0.31%)
Feb 26, 2016 46.75 46.84 46.48 46.72 2,330,617 +0.21(+0.46%)
Feb 25, 2016 46.19 46.54 45.99 46.50 1,548,505 +0.42(+0.91%)
Feb 24, 2016 45.21 46.14 44.98 46.08 2,137,989 +0.44(+0.96%)
Feb 23, 2016 45.78 45.93 45.60 45.65 1,375,953 -0.28(-0.60%)
Feb 22, 2016 45.81 46.10 45.70 45.92 1,047,905 +0.53(+1.17%)
Feb 19, 2016 45.06 45.49 44.88 45.39 1,109,412 +0.18(+0.40%)
Feb 18, 2016 45.34 45.43 45.03 45.21 1,721,990 -0.08(-0.19%)
Feb 17, 2016 45.02 45.67 44.98 45.29 2,214,463 +0.54(+1.22%)
Feb 16, 2016 44.31 44.83 44.05 44.75 2,884,439 +0.97(+2.22%)
Feb 12, 2016 43.41 43.78 43.78 43.78 6,461,312 +0.74(+1.71%)
Feb 11, 2016 42.79 43.31 42.54 43.04 3,075,638 -0.50(-1.15%)
Feb 10, 2016 43.89 44.50 43.51 43.54 2,646,776 -0.13(-0.31%)
Feb 09, 2016 43.35 44.07 43.28 43.68 2,232,983 -0.22(-0.50%)
Feb 08, 2016 43.91 44.06 43.27 43.89 2,398,778 -0.42(-0.95%)
Feb 05, 2016 45.14 45.29 44.29 44.31 2,531,417 -1.03(-2.27%)
Feb 04, 2016 45.01 45.77 44.94 45.34 1,724,938 +0.23(+0.51%)
Feb 03, 2016 45.33 45.41 44.22 45.11 1,792,310 +0.11(+0.24%)
Feb 02, 2016 45.43 45.53 44.82 45.00 2,501,906 -0.91(-1.97%)
Feb 01, 2016 45.75 46.15 45.41 45.91 2,293,244 -0.16(-0.34%)
Jan 29, 2016 44.79 46.09 44.79 46.07 3,319,226 +1.42(+3.18%)
Jan 28, 2016 44.92 45.10 44.50 44.65 2,621,660 +0.11(+0.25%)
Jan 27, 2016 44.99 45.35 44.30 44.54 3,009,060 -0.63(-1.40%)
Jan 26, 2016 44.30 45.24 44.27 45.17 2,236,601 +1.05(+2.38%)
Jan 25, 2016 44.74 44.87 44.01 44.12 2,026,362 -0.83(-1.84%)
Jan 22, 2016 44.65 45.07 44.48 44.95 2,505,410 +0.94(+2.13%)
Jan 21, 2016 44.15 44.74 43.78 44.01 4,561,929 -0.09(-0.21%)
Jan 20, 2016 43.39 44.59 42.46 44.10 4,868,844 +0.09(+0.21%)
Jan 19, 2016 44.85 44.96 43.52 44.01 3,511,315 -0.49(-1.10%)
Jan 15, 2016 43.91 44.50 44.50 44.50 4,381,265 -0.53(-1.19%)
Jan 14, 2016 44.61 45.43 44.06 45.04 4,647,445 +0.61(+1.36%)
Jan 13, 2016 45.84 45.95 44.12 44.43 2,484,273 -1.24(-2.72%)
Jan 12, 2016 45.82 46.11 44.95 45.67 2,066,141 +0.12(+0.26%)
Jan 11, 2016 45.74 45.99 45.12 45.55 2,523,942 +0.00(+0.01%)
Jan 08, 2016 46.49 46.68 45.49 45.55 3,230,988 -0.77(-1.67%)
Jan 07, 2016 46.64 47.08 46.25 46.32 3,999,154 -1.22(-2.57%)
Jan 06, 2016 47.43 47.86 47.28 47.54 1,627,187 -0.55(-1.14%)
Jan 05, 2016 48.08 48.19 47.77 48.09 1,712,933 +0.15(+0.31%)
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.