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 (%)
May 31, 2016 51.46 51.70 51.24 51.46 2,439,490 +0.10(+0.19%)
May 27, 2016 50.87 51.36 51.36 51.36 2,025,656 +0.45(+0.89%)
May 26, 2016 51.01 51.13 50.78 50.91 1,553,683 -0.03(-0.05%)
May 25, 2016 50.84 51.11 50.73 50.93 2,292,284 +0.27(+0.54%)
May 24, 2016 49.88 50.75 49.82 50.66 1,629,745 +1.08(+2.17%)
May 23, 2016 49.81 49.94 49.55 49.58 1,100,618 -0.15(-0.29%)
May 20, 2016 49.17 49.73 49.12 49.73 1,171,150 +0.77(+1.57%)
May 19, 2016 48.96 49.34 48.56 48.96 1,726,641 -0.38(-0.77%)
May 18, 2016 48.88 49.75 48.81 49.34 1,289,460 +0.24(+0.49%)
May 17, 2016 49.82 50.07 48.84 49.10 1,878,002 -0.85(-1.70%)
May 16, 2016 49.53 50.16 49.46 49.95 3,586,619 +0.56(+1.12%)
May 13, 2016 49.69 50.01 49.33 49.39 1,283,692 -0.40(-0.81%)
May 12, 2016 50.12 50.23 49.41 49.80 2,482,646 -0.16(-0.32%)
May 11, 2016 50.47 50.55 49.94 49.96 4,933,697 -0.64(-1.27%)
May 10, 2016 50.41 50.64 50.09 50.60 1,051,494 +0.44(+0.87%)
May 09, 2016 50.18 50.47 49.94 50.16 1,013,811 -0.01(-0.02%)
May 06, 2016 49.59 50.17 49.50 50.17 1,631,673 +0.39(+0.79%)
May 05, 2016 50.23 50.32 49.73 49.78 973,858 -0.30(-0.59%)
May 04, 2016 50.07 50.54 49.88 50.08 3,157,942 -0.25(-0.49%)
May 03, 2016 50.67 50.70 49.99 50.33 2,203,790 -0.77(-1.51%)
May 02, 2016 50.79 51.10 50.56 51.10 3,752,700 +0.45(+0.90%)
Apr 29, 2016 50.93 51.07 50.32 50.64 1,536,574 -0.29(-0.57%)
Apr 28, 2016 51.44 51.63 50.83 50.93 4,303,020 -0.74(-1.44%)
Apr 27, 2016 51.42 51.75 51.24 51.67 1,159,557 +0.24(+0.48%)
Apr 26, 2016 50.96 51.46 50.82 51.43 1,938,612 +0.66(+1.30%)
Apr 25, 2016 51.12 51.12 50.58 50.77 1,717,931 -0.43(-0.84%)
Apr 22, 2016 50.71 51.25 50.69 51.20 3,196,222 +0.54(+1.06%)
Apr 21, 2016 51.04 51.18 50.56 50.66 2,230,428 -0.41(-0.80%)
Apr 20, 2016 51.01 51.33 50.84 51.07 1,846,199 +0.02(+0.04%)
Apr 19, 2016 50.99 51.30 50.82 51.05 1,871,290 +0.19(+0.37%)
Apr 18, 2016 50.31 50.91 50.23 50.86 1,641,404 +0.35(+0.69%)
Apr 15, 2016 50.22 50.57 50.20 50.51 1,742,334 +0.12(+0.25%)
Apr 14, 2016 50.47 50.59 50.21 50.39 2,872,843 -0.12(-0.23%)
Apr 13, 2016 49.70 50.55 49.65 50.51 2,053,551 +1.07(+2.17%)
Apr 12, 2016 48.97 49.56 48.84 49.43 2,753,101 +0.51(+1.05%)
Apr 11, 2016 49.26 49.69 48.92 48.92 1,885,029 -0.12(-0.25%)
Apr 08, 2016 49.14 49.37 48.80 49.05 1,074,427 +0.28(+0.57%)
Apr 07, 2016 49.14 49.24 48.51 48.77 1,676,323 -0.68(-1.38%)
Apr 06, 2016 49.03 49.48 48.86 49.45 1,164,058 +0.43(+0.87%)
Apr 05, 2016 49.25 49.48 48.99 49.02 1,459,392 -0.60(-1.22%)
Apr 04, 2016 50.10 50.18 49.59 49.62 1,352,139 -0.55(-1.09%)
Apr 01, 2016 49.62 50.20 49.47 50.17 1,495,870 +0.13(+0.26%)
Mar 31, 2016 50.05 50.23 49.90 50.04 1,672,163 +0.05(+0.11%)
Mar 30, 2016 50.18 50.23 49.84 49.99 2,085,386 +0.05(+0.10%)
Mar 29, 2016 48.46 49.94 48.38 49.94 2,597,896 +1.36(+2.79%)
Mar 28, 2016 48.66 48.78 48.24 48.58 1,625,242 +0.05(+0.11%)
Mar 24, 2016 48.14 48.53 48.53 48.53 1,358,685 +0.15(+0.30%)
Mar 23, 2016 49.04 49.06 48.37 48.38 1,858,888 -0.76(-1.56%)
Mar 22, 2016 48.99 49.37 48.83 49.15 1,727,655 -0.15(-0.30%)
Mar 21, 2016 49.35 49.50 49.11 49.30 2,648,547 -0.15(-0.30%)
Mar 18, 2016 49.08 49.55 48.97 49.45 1,591,056 +0.47(+0.97%)
Mar 17, 2016 48.09 49.17 47.91 48.97 1,994,392 +0.84(+1.74%)
Mar 16, 2016 47.65 48.33 47.65 48.14 2,044,389 +0.28(+0.58%)
Mar 15, 2016 48.22 48.25 47.75 47.86 1,218,313 -0.61(-1.26%)
Mar 14, 2016 48.58 48.64 48.27 48.47 1,133,908 -0.24(-0.49%)
Mar 11, 2016 48.09 48.76 48.06 48.71 1,238,809 +1.00(+2.09%)
Mar 10, 2016 48.22 48.36 47.25 47.71 1,372,607 -0.35(-0.72%)
Mar 09, 2016 47.97 48.15 47.76 48.06 2,359,422 +0.26(+0.55%)
Mar 08, 2016 48.65 48.66 47.75 47.79 1,850,931 -1.09(-2.23%)
Mar 07, 2016 48.15 48.91 48.14 48.88 2,954,178 +0.56(+1.15%)
Mar 04, 2016 48.08 48.61 47.93 48.33 2,346,976 +0.27(+0.56%)
Mar 03, 2016 47.53 48.09 47.49 48.06 1,825,723 +0.51(+1.08%)
Mar 02, 2016 47.08 47.54 46.96 47.54 1,582,298 +0.41(+0.87%)
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.