Skip to main content

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

116.95 -1.17 (-0.99%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 54.52 54.90 54.18 54.59 1,657,635 +0.08(+0.14%)
Jul 28, 2016 54.64 54.70 54.43 54.51 1,288,569 -0.22(-0.40%)
Jul 27, 2016 54.73 54.85 54.39 54.73 1,992,579 +0.15(+0.27%)
Jul 26, 2016 54.29 54.62 54.18 54.59 2,849,307 +0.31(+0.57%)
Jul 25, 2016 54.34 54.45 54.14 54.28 1,279,041 -0.21(-0.39%)
Jul 22, 2016 54.12 54.58 53.97 54.49 2,303,894 +0.40(+0.74%)
Jul 21, 2016 54.38 54.54 53.96 54.09 1,567,655 -0.34(-0.63%)
Jul 20, 2016 54.20 54.57 53.97 54.43 1,614,061 +0.34(+0.63%)
Jul 19, 2016 54.33 54.44 54.01 54.09 1,571,389 -0.34(-0.62%)
Jul 18, 2016 54.36 54.68 54.26 54.43 2,958,115 +0.03(+0.05%)
Jul 15, 2016 54.54 54.59 54.25 54.40 4,243,167 +0.14(+0.26%)
Jul 14, 2016 54.60 54.70 54.25 54.26 1,863,344 +0.02(+0.03%)
Jul 13, 2016 54.52 54.58 54.05 54.24 3,248,009 -0.11(-0.20%)
Jul 12, 2016 53.96 54.62 53.88 54.35 3,220,060 +0.72(+1.34%)
Jul 11, 2016 53.34 53.71 53.24 53.63 2,280,917 +0.60(+1.13%)
Jul 08, 2016 52.30 53.10 51.77 53.03 1,678,477 +1.26(+2.44%)
Jul 07, 2016 51.82 52.16 51.49 51.77 1,657,519 +0.06(+0.12%)
Jul 06, 2016 51.15 51.78 51.05 51.71 1,588,440 +0.34(+0.67%)
Jul 05, 2016 51.91 52.03 51.06 51.36 1,870,894 -0.71(-1.36%)
Jul 01, 2016 51.99 52.07 52.07 52.07 1,805,915 +0.08(+0.15%)
Jun 30, 2016 51.05 51.99 50.84 51.99 2,947,622 +1.12(+2.21%)
Jun 29, 2016 50.36 50.98 50.34 50.87 2,156,133 +1.02(+2.04%)
Jun 28, 2016 49.61 50.10 49.57 49.86 2,075,405 +0.66(+1.34%)
Jun 27, 2016 50.19 50.28 48.98 49.20 4,201,712 -1.57(-3.08%)
Jun 24, 2016 50.74 51.46 50.44 50.76 2,841,305 -2.03(-3.84%)
Jun 23, 2016 52.27 52.79 52.21 52.79 1,230,556 +1.06(+2.04%)
Jun 22, 2016 52.05 52.28 51.69 51.73 1,156,878 -0.23(-0.45%)
Jun 21, 2016 52.08 52.13 51.64 51.97 1,154,444 -0.17(-0.32%)
Jun 20, 2016 52.18 52.62 52.13 52.13 994,280 +0.63(+1.22%)
Jun 17, 2016 51.70 51.88 51.32 51.50 1,219,629 -0.14(-0.27%)
Jun 16, 2016 51.38 51.68 50.93 51.64 1,162,635 -0.04(-0.07%)
Jun 15, 2016 51.87 52.21 51.65 51.68 1,839,125 -0.00(-0.01%)
Jun 14, 2016 51.58 51.93 51.36 51.68 2,218,162 -0.08(-0.16%)
Jun 13, 2016 52.16 52.37 51.66 51.76 782,971 -0.59(-1.12%)
Jun 10, 2016 52.54 52.72 52.17 52.35 1,602,198 -0.69(-1.31%)
Jun 09, 2016 53.13 53.18 52.79 53.04 1,146,305 -0.28(-0.52%)
Jun 08, 2016 52.91 53.42 52.89 53.32 966,028 +0.48(+0.91%)
Jun 07, 2016 52.71 53.05 52.60 52.84 1,308,856 +0.17(+0.32%)
Jun 06, 2016 52.17 52.82 52.12 52.67 1,093,652 +0.59(+1.14%)
Jun 03, 2016 52.26 52.26 51.66 52.07 1,028,291 -0.29(-0.56%)
Jun 02, 2016 51.96 52.37 51.88 52.37 949,728 +0.28(+0.54%)
Jun 01, 2016 51.58 52.16 51.47 52.08 1,258,426 +0.38(+0.73%)
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%)
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.