Skip to main content

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

105.70 +0.03 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 47.70 47.85 47.85 47.85 1,194,668 +0.25(+0.53%)
Aug 28, 2014 47.73 47.75 47.46 47.60 620,969 -0.26(-0.53%)
Aug 27, 2014 47.98 48.02 47.80 47.86 867,691 -0.12(-0.24%)
Aug 26, 2014 47.66 48.02 47.63 47.97 1,387,291 +0.34(+0.71%)
Aug 25, 2014 47.80 47.91 47.46 47.63 1,394,011 +0.06(+0.12%)
Aug 22, 2014 47.51 47.74 47.33 47.58 1,933,681 -0.00(-0.01%)
Aug 21, 2014 47.35 47.66 47.02 47.58 985,206 +0.16(+0.35%)
Aug 20, 2014 47.44 47.50 47.19 47.42 951,539 -0.25(-0.53%)
Aug 19, 2014 47.51 47.77 47.50 47.67 1,047,382 +0.18(+0.37%)
Aug 18, 2014 47.18 47.51 47.13 47.49 1,553,564 +0.65(+1.39%)
Aug 15, 2014 47.21 47.23 46.37 46.84 2,066,328 -0.03(-0.06%)
Aug 14, 2014 46.83 46.93 46.75 46.87 968,728 +0.08(+0.17%)
Aug 13, 2014 46.68 46.95 46.60 46.79 535,559 +0.25(+0.54%)
Aug 12, 2014 46.71 46.90 46.34 46.54 2,480,659 -0.30(-0.64%)
Aug 11, 2014 46.63 47.18 46.55 46.84 816,938 +0.39(+0.85%)
Aug 08, 2014 46.06 46.50 45.97 46.44 890,901 +0.42(+0.92%)
Aug 07, 2014 46.46 46.53 45.86 46.02 1,458,233 -0.24(-0.52%)
Aug 06, 2014 45.85 46.50 45.83 46.26 910,171 +0.14(+0.30%)
Aug 05, 2014 45.98 46.48 45.83 46.12 1,470,052 -0.07(-0.14%)
Aug 04, 2014 45.71 46.25 45.45 46.19 2,586,170 +0.39(+0.84%)
Aug 01, 2014 45.94 46.14 45.50 45.80 1,835,494 -0.10(-0.22%)
Jul 31, 2014 46.59 46.60 45.90 45.90 1,788,173 -1.06(-2.25%)
Jul 30, 2014 47.18 47.21 46.82 46.96 1,106,461 +0.06(+0.13%)
Jul 29, 2014 46.94 47.20 46.79 46.90 792,145 +0.10(+0.22%)
Jul 28, 2014 46.95 47.06 46.47 46.79 1,034,633 -0.19(-0.40%)
Jul 25, 2014 47.11 47.11 46.81 46.98 763,990 -0.42(-0.88%)
Jul 24, 2014 47.41 47.76 47.24 47.40 1,364,158 -0.00(-0.01%)
Jul 23, 2014 47.47 47.59 47.24 47.40 937,530 -0.04(-0.09%)
Jul 22, 2014 47.30 47.64 47.22 47.44 1,031,344 +0.40(+0.86%)
Jul 21, 2014 46.96 47.12 46.75 47.04 1,035,857 -0.20(-0.42%)
Jul 18, 2014 46.65 47.34 46.57 47.24 863,519 +0.67(+1.43%)
Jul 17, 2014 46.91 47.20 46.50 46.57 1,541,209 -0.65(-1.37%)
Jul 16, 2014 47.55 47.55 47.05 47.22 978,864 -0.10(-0.20%)
Jul 15, 2014 47.68 47.81 47.07 47.31 1,363,669 -0.39(-0.82%)
Jul 14, 2014 47.91 48.03 47.61 47.70 777,034 +0.24(+0.51%)
Jul 11, 2014 47.57 47.64 47.26 47.46 1,618,925 -0.16(-0.34%)
Jul 10, 2014 47.17 47.89 47.12 47.62 1,514,126 -0.52(-1.07%)
Jul 09, 2014 48.28 48.36 47.99 48.14 1,188,570 +0.02(+0.05%)
Jul 08, 2014 48.47 48.52 47.83 48.12 2,083,452 -0.45(-0.92%)
Jul 07, 2014 49.10 49.20 48.52 48.56 1,486,925 -0.70(-1.43%)
Jul 03, 2014 48.09 49.26 49.26 49.26 1,364,643 +0.35(+0.72%)
Jul 02, 2014 49.12 49.27 48.84 48.91 908,948 -0.26(-0.54%)
Jul 01, 2014 48.66 49.55 48.66 49.18 1,170,447 +0.58(+1.19%)
Jun 30, 2014 48.20 48.61 48.15 48.60 1,981,857 +0.17(+0.36%)
Jun 27, 2014 47.93 48.46 47.87 48.43 1,619,063 +0.38(+0.79%)
Jun 26, 2014 48.25 48.25 47.74 48.05 943,999 -0.15(-0.31%)
Jun 25, 2014 47.60 48.22 47.53 48.20 2,062,506 +0.36(+0.74%)
Jun 24, 2014 48.21 48.61 47.83 47.84 1,419,766 -0.39(-0.81%)
Jun 23, 2014 48.47 48.61 48.12 48.23 1,983,010 -0.09(-0.18%)
Jun 20, 2014 48.22 48.35 48.08 48.32 1,016,056 +0.13(+0.27%)
Jun 19, 2014 48.31 48.32 47.92 48.19 1,154,799 +0.03(+0.07%)
Jun 18, 2014 47.83 48.17 47.65 48.16 1,167,205 +0.29(+0.61%)
Jun 17, 2014 47.46 48.02 47.39 47.87 4,622,132 +0.35(+0.74%)
Jun 16, 2014 47.39 47.55 47.18 47.52 645,881 +0.06(+0.12%)
Jun 13, 2014 47.43 47.58 47.11 47.46 2,029,095 +0.11(+0.24%)
Jun 12, 2014 47.63 47.63 47.16 47.35 953,127 -0.30(-0.63%)
Jun 11, 2014 47.68 47.77 47.39 47.65 3,879,589 -0.23(-0.48%)
Jun 10, 2014 48.01 48.03 47.64 47.87 1,204,046 +0.16(+0.34%)
Jun 06, 2014 47.48 47.79 47.43 47.71 2,602,494 +0.44(+0.93%)
Jun 05, 2014 46.47 47.34 46.18 47.27 1,695,355 +0.91(+1.96%)
Jun 04, 2014 45.98 46.41 45.85 46.37 912,590 +0.21(+0.45%)
Jun 03, 2014 46.07 46.32 45.83 46.16 1,342,004 -0.11(-0.23%)
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.