Skip to main content

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

104.68 -1.58 (-1.49%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 44.50 45.78 44.50 45.76 3,341,260 +1.41(+3.18%)
Jan 28, 2016 44.62 44.80 44.21 44.35 2,639,063 +0.11(+0.25%)
Jan 27, 2016 44.69 45.05 44.00 44.24 3,029,036 -0.63(-1.40%)
Jan 26, 2016 44.01 44.94 43.98 44.87 2,251,448 +1.05(+2.38%)
Jan 25, 2016 44.45 44.57 43.72 43.83 2,039,814 -0.82(-1.85%)
Jan 22, 2016 44.36 44.77 44.18 44.65 2,522,042 +0.93(+2.13%)
Jan 21, 2016 43.86 44.45 43.49 43.72 4,592,213 -0.09(-0.21%)
Jan 20, 2016 43.10 44.30 42.18 43.81 4,901,166 +0.09(+0.21%)
Jan 19, 2016 44.56 44.66 43.24 43.72 3,534,625 -0.49(-1.10%)
Jan 15, 2016 43.62 44.21 44.21 44.21 4,410,350 -0.53(-1.19%)
Jan 14, 2016 44.31 45.13 43.77 44.74 4,678,298 +0.60(+1.36%)
Jan 13, 2016 45.54 45.65 43.83 44.14 2,500,765 -1.24(-2.72%)
Jan 12, 2016 45.52 45.81 44.65 45.37 2,079,857 +0.12(+0.26%)
Jan 11, 2016 45.44 45.69 44.83 45.25 2,540,698 +0.00(+0.01%)
Jan 08, 2016 46.18 46.37 45.19 45.25 3,252,437 -0.77(-1.67%)
Jan 07, 2016 46.34 46.77 45.94 46.01 4,025,702 -1.21(-2.57%)
Jan 06, 2016 47.12 47.55 46.97 47.23 1,637,989 -0.54(-1.14%)
Jan 05, 2016 47.76 47.87 47.46 47.77 1,724,304 +0.15(+0.31%)
Jan 04, 2016 47.94 47.96 47.23 47.63 3,467,077 -1.14(-2.33%)
Dec 31, 2015 49.21 48.76 48.76 48.76 3,039,737 -0.65(-1.32%)
Dec 30, 2015 49.91 49.96 49.41 49.42 2,417,340 -0.50(-0.99%)
Dec 29, 2015 49.65 49.96 49.44 49.91 2,590,076 +0.51(+1.03%)
Dec 28, 2015 49.41 49.49 48.95 49.40 2,439,676 -0.20(-0.40%)
Dec 24, 2015 49.51 49.60 49.60 49.60 1,103,490 +0.14(+0.29%)
Dec 23, 2015 49.19 49.54 49.10 49.46 3,244,606 +0.56(+1.14%)
Dec 22, 2015 48.55 48.98 48.18 48.90 4,052,669 +0.47(+0.97%)
Dec 21, 2015 48.18 48.56 48.06 48.43 2,509,859 +0.38(+0.80%)
Dec 18, 2015 48.60 48.65 48.01 48.05 2,985,944 -0.80(-1.64%)
Dec 17, 2015 49.64 49.64 48.81 48.85 1,789,276 -0.56(-1.12%)
Dec 16, 2015 49.04 49.50 48.76 49.41 2,660,862 +0.67(+1.38%)
Dec 15, 2015 48.28 48.83 48.28 48.73 2,613,436 +0.67(+1.38%)
Dec 14, 2015 48.38 48.53 47.71 48.07 3,169,069 -0.27(-0.56%)
Dec 11, 2015 48.80 48.91 48.13 48.34 1,729,136 -0.92(-1.87%)
Dec 10, 2015 49.13 49.54 48.97 49.26 1,847,033 +0.12(+0.25%)
Dec 09, 2015 49.64 50.06 48.97 49.13 2,510,320 -0.58(-1.17%)
Dec 08, 2015 49.72 50.02 49.34 49.72 2,139,336 -0.33(-0.66%)
Dec 07, 2015 50.80 50.80 49.86 50.05 2,375,196 -0.76(-1.50%)
Dec 04, 2015 50.28 50.88 50.18 50.81 2,259,169 +0.51(+1.02%)
Dec 03, 2015 51.22 51.45 50.11 50.30 2,102,777 -0.80(-1.57%)
Dec 02, 2015 51.47 51.67 51.03 51.10 1,345,957 -0.47(-0.91%)
Dec 01, 2015 51.41 51.60 51.17 51.57 1,621,764 +0.38(+0.74%)
Nov 30, 2015 51.68 51.68 51.18 51.19 3,721,632 -0.22(-0.42%)
Nov 27, 2015 51.26 51.54 51.11 51.40 1,399,384 +0.14(+0.28%)
Nov 25, 2015 50.98 51.26 51.26 51.26 1,975,737 +0.34(+0.68%)
Nov 24, 2015 50.42 51.00 50.23 50.92 2,867,061 +0.34(+0.68%)
Nov 23, 2015 50.37 50.80 50.30 50.58 2,406,221 +0.17(+0.34%)
Nov 20, 2015 50.24 50.61 50.19 50.40 5,032,479 +0.39(+0.78%)
Nov 19, 2015 50.11 50.21 49.89 50.01 2,295,756 -0.13(-0.26%)
Nov 18, 2015 49.57 50.23 49.39 50.14 1,456,150 +0.73(+1.48%)
Nov 17, 2015 49.65 50.06 49.34 49.41 4,887,784 -0.12(-0.25%)
Nov 16, 2015 48.99 49.55 48.86 49.53 1,791,921 +0.55(+1.12%)
Nov 13, 2015 49.22 49.51 48.83 48.99 2,144,381 -0.33(-0.67%)
Nov 12, 2015 49.95 49.99 49.27 49.32 2,267,788 -0.91(-1.81%)
Nov 11, 2015 50.73 50.75 50.22 50.23 1,011,783 -0.44(-0.86%)
Nov 10, 2015 50.39 50.70 50.26 50.66 1,250,683 +0.11(+0.22%)
Nov 09, 2015 51.25 51.25 50.36 50.55 2,134,911 -0.75(-1.45%)
Nov 06, 2015 50.97 51.33 50.53 51.30 2,062,815 +0.27(+0.54%)
Nov 05, 2015 50.86 51.14 50.55 51.03 2,050,781 +0.10(+0.19%)
Nov 04, 2015 51.10 51.21 50.72 50.93 1,183,419 -0.11(-0.22%)
Nov 03, 2015 50.69 51.29 50.68 51.04 1,513,154 +0.25(+0.49%)
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.