Skip to main content

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

105.65 -0.05 (-0.05%)
Streaming Delayed Price Updated: 10:44 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2015 49.91 50.92 49.89 50.79 3,517,719 +0.95(+1.90%)
Oct 30, 2015 49.98 50.18 49.76 49.84 2,017,533 -0.23(-0.46%)
Oct 29, 2015 50.43 50.53 49.93 50.07 1,832,958 -0.46(-0.91%)
Oct 28, 2015 49.36 50.54 49.32 50.53 3,103,984 +1.32(+2.69%)
Oct 27, 2015 49.56 49.65 48.99 49.21 2,988,579 -0.56(-1.12%)
Oct 26, 2015 50.00 50.06 49.70 49.76 2,455,293 -0.23(-0.46%)
Oct 23, 2015 49.93 50.04 49.50 49.99 1,297,651 +0.49(+1.00%)
Oct 22, 2015 49.27 49.75 49.17 49.50 1,488,427 +0.45(+0.91%)
Oct 21, 2015 49.99 50.00 49.02 49.05 941,519 -0.77(-1.54%)
Oct 20, 2015 49.68 50.04 49.58 49.82 914,665 +0.09(+0.19%)
Oct 19, 2015 49.42 49.87 49.42 49.73 1,067,340 +0.12(+0.24%)
Oct 16, 2015 49.71 49.74 49.19 49.61 2,047,315 +0.00(+0.00%)
Oct 15, 2015 48.83 49.61 48.45 49.61 1,480,607 +0.93(+1.91%)
Oct 14, 2015 49.25 49.48 48.60 48.68 4,539,005 -0.52(-1.06%)
Oct 13, 2015 49.64 50.07 49.20 49.20 1,317,792 -0.64(-1.29%)
Oct 12, 2015 49.80 49.92 49.59 49.84 1,099,148 +0.06(+0.12%)
Oct 09, 2015 49.84 49.98 49.66 49.78 1,839,107 +0.07(+0.13%)
Oct 08, 2015 49.08 49.77 49.02 49.72 2,626,791 +0.54(+1.10%)
Oct 07, 2015 48.65 49.17 48.45 49.17 1,994,739 +0.80(+1.66%)
Oct 06, 2015 48.57 48.83 48.14 48.37 1,506,304 -0.23(-0.47%)
Oct 05, 2015 47.82 48.67 47.62 48.60 1,315,696 +1.27(+2.67%)
Oct 02, 2015 46.39 47.35 45.99 47.33 2,665,811 +0.53(+1.13%)
Oct 01, 2015 47.10 47.21 46.24 46.81 4,369,556 -0.18(-0.38%)
Sep 30, 2015 46.77 47.06 46.53 46.99 1,994,466 +0.58(+1.24%)
Sep 29, 2015 46.66 46.89 46.19 46.41 3,483,738 -0.21(-0.44%)
Sep 28, 2015 47.73 47.92 46.53 46.62 2,185,116 -1.29(-2.69%)
Sep 25, 2015 48.39 48.39 47.68 47.90 1,930,003 -0.05(-0.10%)
Sep 24, 2015 47.71 48.03 47.40 47.95 2,635,352 -0.05(-0.11%)
Sep 23, 2015 48.10 48.34 47.79 48.01 2,073,737 -0.05(-0.10%)
Sep 22, 2015 48.26 48.46 47.82 48.05 2,476,941 -0.67(-1.37%)
Sep 21, 2015 48.84 49.31 48.58 48.72 1,305,045 +0.19(+0.39%)
Sep 18, 2015 48.77 49.08 48.43 48.53 1,230,737 -0.82(-1.66%)
Sep 17, 2015 49.30 50.00 49.18 49.35 991,696 +0.04(+0.08%)
Sep 16, 2015 48.88 49.33 48.81 49.31 869,777 +0.51(+1.04%)
Sep 15, 2015 48.38 48.92 48.31 48.80 1,145,788 +0.53(+1.10%)
Sep 14, 2015 48.55 48.56 48.19 48.27 723,731 -0.18(-0.38%)
Sep 11, 2015 48.13 48.46 47.89 48.45 1,724,544 +0.18(+0.36%)
Sep 10, 2015 48.18 48.64 48.08 48.28 1,924,797 +0.03(+0.06%)
Sep 09, 2015 49.00 49.11 48.19 48.25 2,413,378 -0.46(-0.94%)
Sep 08, 2015 48.41 48.77 48.24 48.70 4,105,038 +0.99(+2.08%)
Sep 04, 2015 47.68 47.71 47.71 47.71 1,701,888 -0.41(-0.85%)
Sep 03, 2015 48.17 48.62 48.05 48.12 1,751,325 +0.08(+0.17%)
Sep 02, 2015 47.85 48.05 47.39 48.04 1,274,680 +0.65(+1.38%)
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.