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

115.86 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 47.96 48.63 47.79 48.52 2,755,311 +0.85(+1.78%)
Mar 28, 2014 47.67 48.31 47.57 47.67 2,861,484 +0.09(+0.19%)
Mar 27, 2014 47.74 47.96 47.36 47.59 3,779,825 -0.14(-0.29%)
Mar 26, 2014 48.84 48.86 47.72 47.72 3,276,800 -0.85(-1.75%)
Mar 25, 2014 48.79 49.05 48.30 48.57 1,592,275 -0.07(-0.15%)
Mar 24, 2014 49.20 49.28 48.30 48.65 3,380,379 -0.41(-0.84%)
Mar 21, 2014 49.37 49.71 49.05 49.06 1,253,836 -0.17(-0.34%)
Mar 20, 2014 49.00 49.34 48.82 49.23 896,869 +0.15(+0.30%)
Mar 19, 2014 49.42 49.42 48.78 49.08 1,279,507 -0.35(-0.70%)
Mar 18, 2014 48.83 49.43 48.80 49.42 824,648 +0.64(+1.32%)
Mar 17, 2014 48.73 49.10 48.64 48.78 1,579,390 +0.31(+0.64%)
Mar 14, 2014 48.13 48.63 48.05 48.47 1,883,599 +0.19(+0.39%)
Mar 13, 2014 49.03 49.21 48.04 48.28 1,494,445 -0.54(-1.11%)
Mar 12, 2014 48.48 48.86 48.30 48.83 1,476,747 +0.08(+0.16%)
Mar 11, 2014 49.29 49.38 48.54 48.75 5,244,101 -0.49(-0.99%)
Mar 10, 2014 49.27 49.33 48.94 49.23 2,063,326 -0.09(-0.19%)
Mar 07, 2014 49.48 49.56 49.11 49.33 904,888 +0.07(+0.14%)
Mar 06, 2014 49.31 49.35 49.10 49.26 1,054,919 +0.08(+0.17%)
Mar 05, 2014 49.20 49.21 49.02 49.17 1,899,878 -0.06(-0.12%)
Mar 04, 2014 48.52 49.47 48.52 49.23 2,834,043 +1.20(+2.50%)
Mar 03, 2014 47.93 48.13 47.50 48.03 2,568,991 -0.24(-0.49%)
Feb 28, 2014 48.24 48.64 48.04 48.27 4,335,214 -0.03(-0.05%)
Feb 27, 2014 47.96 48.30 47.86 48.30 1,889,034 +0.21(+0.44%)
Feb 26, 2014 47.73 48.38 47.67 48.09 1,299,857 +0.38(+0.80%)
Feb 25, 2014 47.77 47.95 47.57 47.70 1,264,740 -0.05(-0.11%)
Feb 24, 2014 47.50 48.04 47.37 47.76 2,269,540 +0.39(+0.83%)
Feb 21, 2014 47.48 47.54 47.31 47.37 1,260,205 +0.00(+0.00%)
Feb 20, 2014 46.84 47.43 46.82 47.37 1,185,426 +0.55(+1.17%)
Feb 19, 2014 47.16 47.46 46.78 46.82 2,739,505 -0.46(-0.97%)
Feb 18, 2014 47.00 47.33 46.85 47.27 3,655,418 +0.43(+0.91%)
Feb 14, 2014 46.70 46.85 46.85 46.85 2,807,129 +0.04(+0.09%)
Feb 13, 2014 45.82 46.83 45.75 46.80 1,836,537 +0.60(+1.30%)
Feb 12, 2014 46.11 46.39 45.97 46.20 2,723,826 +0.15(+0.33%)
Feb 11, 2014 45.73 46.15 45.61 46.05 2,404,750 +0.40(+0.89%)
Feb 10, 2014 45.63 45.65 45.24 45.64 3,894,836 +0.03(+0.07%)
Feb 07, 2014 45.50 45.74 45.26 45.61 2,224,451 +0.31(+0.69%)
Feb 06, 2014 44.87 45.41 44.86 45.30 2,010,881 +0.50(+1.12%)
Feb 05, 2014 44.91 45.01 44.32 44.80 3,475,732 -0.32(-0.71%)
Feb 04, 2014 45.05 45.32 44.70 45.12 4,551,317 +0.30(+0.68%)
Feb 03, 2014 46.09 46.18 44.64 44.81 4,077,478 -1.42(-3.07%)
Jan 31, 2014 45.83 46.51 45.72 46.23 4,494,779 -0.26(-0.57%)
Jan 30, 2014 46.25 46.75 46.08 46.50 2,147,549 +0.59(+1.27%)
Jan 29, 2014 46.16 46.41 45.78 45.91 2,702,385 -0.63(-1.35%)
Jan 28, 2014 46.28 46.56 46.17 46.54 1,817,510 +0.41(+0.89%)
Jan 27, 2014 46.81 46.93 45.95 46.13 4,926,750 -0.63(-1.35%)
Jan 24, 2014 47.60 47.62 46.66 46.77 1,890,302 -1.12(-2.33%)
Jan 23, 2014 48.02 48.08 47.57 47.88 2,371,255 -0.33(-0.68%)
Jan 22, 2014 47.99 48.26 47.92 48.21 1,592,078 +0.29(+0.62%)
Jan 21, 2014 47.95 48.03 47.66 47.92 1,285,067 +0.25(+0.53%)
Jan 17, 2014 47.90 47.66 47.66 47.66 1,626,771 -0.25(-0.52%)
Jan 16, 2014 47.91 47.95 47.74 47.92 960,617 -0.04(-0.09%)
Jan 15, 2014 47.57 47.98 47.57 47.96 1,590,112 +0.39(+0.82%)
Jan 14, 2014 47.13 47.60 47.07 47.57 1,422,432 +0.55(+1.18%)
Jan 13, 2014 47.59 47.61 46.78 47.01 1,733,755 -0.65(-1.37%)
Jan 10, 2014 47.51 47.71 47.26 47.66 1,952,082 +0.18(+0.38%)
Jan 09, 2014 47.70 47.73 47.21 47.48 1,483,762 -0.05(-0.11%)
Jan 08, 2014 47.64 47.76 47.32 47.54 1,476,036 -0.12(-0.26%)
Jan 07, 2014 47.43 47.84 47.39 47.66 1,394,754 +0.41(+0.87%)
Jan 06, 2014 47.87 47.92 47.23 47.25 2,481,240 -0.40(-0.83%)
Jan 03, 2014 47.65 47.79 47.48 47.65 3,168,878 +0.21(+0.44%)
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.