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 (%)
Jan 29, 2016 44.50 45.78 44.50 45.76 3,341,260 +1.41(+3.18%)
Jan 28, 2016 44.62 44.80 44.21 44.35 2,639,063 +0.11(+0.25%)
Jan 27, 2016 44.69 45.05 44.00 44.24 3,029,036 -0.63(-1.40%)
Jan 26, 2016 44.01 44.94 43.98 44.87 2,251,448 +1.05(+2.38%)
Jan 25, 2016 44.45 44.57 43.72 43.83 2,039,814 -0.82(-1.85%)
Jan 22, 2016 44.36 44.77 44.18 44.65 2,522,042 +0.93(+2.13%)
Jan 21, 2016 43.86 44.45 43.49 43.72 4,592,213 -0.09(-0.21%)
Jan 20, 2016 43.10 44.30 42.18 43.81 4,901,166 +0.09(+0.21%)
Jan 19, 2016 44.56 44.66 43.24 43.72 3,534,625 -0.49(-1.10%)
Jan 15, 2016 43.62 44.21 44.21 44.21 4,410,350 -0.53(-1.19%)
Jan 14, 2016 44.31 45.13 43.77 44.74 4,678,298 +0.60(+1.36%)
Jan 13, 2016 45.54 45.65 43.83 44.14 2,500,765 -1.24(-2.72%)
Jan 12, 2016 45.52 45.81 44.65 45.37 2,079,857 +0.12(+0.26%)
Jan 11, 2016 45.44 45.69 44.83 45.25 2,540,698 +0.00(+0.01%)
Jan 08, 2016 46.18 46.37 45.19 45.25 3,252,437 -0.77(-1.67%)
Jan 07, 2016 46.34 46.77 45.94 46.01 4,025,702 -1.21(-2.57%)
Jan 06, 2016 47.12 47.55 46.97 47.23 1,637,989 -0.54(-1.14%)
Jan 05, 2016 47.76 47.87 47.46 47.77 1,724,304 +0.15(+0.31%)
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.