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 47.95 48.62 47.78 48.52 2,755,827 +0.85(+1.78%)
Mar 28, 2014 47.66 48.30 47.56 47.67 2,862,020 +0.09(+0.19%)
Mar 27, 2014 47.73 47.95 47.35 47.58 3,780,534 -0.14(-0.29%)
Mar 26, 2014 48.83 48.85 47.71 47.71 3,277,415 -0.85(-1.75%)
Mar 25, 2014 48.78 49.04 48.29 48.56 1,592,573 -0.07(-0.15%)
Mar 24, 2014 49.19 49.27 48.29 48.64 3,381,013 -0.41(-0.84%)
Mar 21, 2014 49.36 49.71 49.04 49.05 1,254,072 -0.17(-0.34%)
Mar 20, 2014 48.99 49.33 48.81 49.22 897,038 +0.15(+0.30%)
Mar 19, 2014 49.41 49.41 48.77 49.07 1,279,747 -0.35(-0.70%)
Mar 18, 2014 48.82 49.42 48.79 49.41 824,802 +0.64(+1.32%)
Mar 17, 2014 48.72 49.09 48.63 48.77 1,579,687 +0.31(+0.64%)
Mar 14, 2014 48.12 48.62 48.04 48.46 1,883,953 +0.19(+0.39%)
Mar 13, 2014 49.02 49.20 48.03 48.28 1,494,725 -0.54(-1.11%)
Mar 12, 2014 48.47 48.85 48.29 48.82 1,477,024 +0.08(+0.16%)
Mar 11, 2014 49.28 49.37 48.54 48.74 5,245,086 -0.49(-0.99%)
Mar 10, 2014 49.26 49.32 48.93 49.23 2,063,713 -0.09(-0.19%)
Mar 07, 2014 49.47 49.55 49.10 49.32 905,058 +0.07(+0.14%)
Mar 06, 2014 49.30 49.34 49.09 49.25 1,055,117 +0.08(+0.17%)
Mar 05, 2014 49.19 49.20 49.01 49.16 1,900,235 -0.06(-0.13%)
Mar 04, 2014 48.51 49.46 48.51 49.23 2,834,575 +1.20(+2.50%)
Mar 03, 2014 47.92 48.12 47.49 48.02 2,569,473 -0.24(-0.49%)
Feb 28, 2014 48.23 48.63 48.03 48.26 4,336,028 -0.03(-0.05%)
Feb 27, 2014 47.95 48.29 47.85 48.29 1,889,388 +0.21(+0.44%)
Feb 26, 2014 47.72 48.37 47.67 48.08 1,300,101 +0.38(+0.80%)
Feb 25, 2014 47.76 47.94 47.57 47.70 1,264,977 -0.05(-0.11%)
Feb 24, 2014 47.49 48.03 47.36 47.75 2,269,966 +0.39(+0.83%)
Feb 21, 2014 47.47 47.53 47.30 47.36 1,260,442 +0.00(+0.00%)
Feb 20, 2014 46.83 47.42 46.82 47.36 1,185,649 +0.55(+1.17%)
Feb 19, 2014 47.15 47.45 46.77 46.81 2,740,020 -0.46(-0.97%)
Feb 18, 2014 46.99 47.32 46.84 47.26 3,656,104 +0.43(+0.91%)
Feb 14, 2014 46.69 46.84 46.84 46.84 2,807,656 +0.04(+0.09%)
Feb 13, 2014 45.81 46.82 45.75 46.79 1,836,882 +0.60(+1.30%)
Feb 12, 2014 46.10 46.38 45.96 46.19 2,724,338 +0.15(+0.33%)
Feb 11, 2014 45.72 46.14 45.61 46.04 2,405,202 +0.40(+0.89%)
Feb 10, 2014 45.62 45.65 45.23 45.63 3,895,567 +0.03(+0.07%)
Feb 07, 2014 45.49 45.73 45.25 45.60 2,224,868 +0.31(+0.69%)
Feb 06, 2014 44.86 45.40 44.85 45.29 2,011,259 +0.50(+1.12%)
Feb 05, 2014 44.90 45.00 44.31 44.79 3,476,385 -0.32(-0.71%)
Feb 04, 2014 45.04 45.32 44.69 45.11 4,552,172 +0.30(+0.68%)
Feb 03, 2014 46.08 46.17 44.63 44.80 4,078,244 -1.42(-3.07%)
Jan 31, 2014 45.82 46.50 45.72 46.23 4,495,623 -0.26(-0.57%)
Jan 30, 2014 46.24 46.74 46.08 46.49 2,147,952 +0.59(+1.27%)
Jan 29, 2014 46.16 46.41 45.77 45.90 2,702,893 -0.63(-1.35%)
Jan 28, 2014 46.27 46.55 46.16 46.53 1,817,851 +0.41(+0.89%)
Jan 27, 2014 46.80 46.92 45.94 46.12 4,927,675 -0.63(-1.35%)
Jan 24, 2014 47.59 47.62 46.65 46.76 1,890,657 -1.12(-2.33%)
Jan 23, 2014 48.01 48.07 47.56 47.88 2,371,701 -0.33(-0.68%)
Jan 22, 2014 47.99 48.25 47.91 48.20 1,592,377 +0.29(+0.62%)
Jan 21, 2014 47.95 48.02 47.66 47.91 1,285,308 +0.25(+0.53%)
Jan 17, 2014 47.89 47.66 47.66 47.66 1,627,076 -0.25(-0.52%)
Jan 16, 2014 47.90 47.95 47.73 47.91 960,798 -0.04(-0.09%)
Jan 15, 2014 47.56 47.97 47.56 47.95 1,590,411 +0.39(+0.82%)
Jan 14, 2014 47.12 47.59 47.06 47.56 1,422,699 +0.55(+1.18%)
Jan 13, 2014 47.59 47.60 46.78 47.00 1,734,081 -0.65(-1.37%)
Jan 10, 2014 47.51 47.70 47.26 47.66 1,952,448 +0.18(+0.38%)
Jan 09, 2014 47.69 47.73 47.20 47.48 1,484,040 -0.05(-0.11%)
Jan 08, 2014 47.63 47.75 47.31 47.53 1,476,313 -0.12(-0.26%)
Jan 07, 2014 47.42 47.84 47.38 47.65 1,395,016 +0.41(+0.87%)
Jan 06, 2014 47.86 47.91 47.22 47.24 2,481,706 -0.40(-0.83%)
Jan 03, 2014 47.64 47.78 47.47 47.64 3,169,473 +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.