Skip to main content

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

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 49.98 50.18 49.76 49.84 2,017,533 -0.23(-0.46%)
Oct 29, 2015 50.43 50.53 49.93 50.07 1,832,958 -0.46(-0.91%)
Oct 28, 2015 49.36 50.54 49.32 50.53 3,103,984 +1.32(+2.69%)
Oct 27, 2015 49.56 49.65 48.99 49.21 2,988,579 -0.56(-1.12%)
Oct 26, 2015 50.00 50.06 49.70 49.76 2,455,293 -0.23(-0.46%)
Oct 23, 2015 49.93 50.04 49.50 49.99 1,297,651 +0.49(+1.00%)
Oct 22, 2015 49.27 49.75 49.17 49.50 1,488,427 +0.45(+0.91%)
Oct 21, 2015 49.99 50.00 49.02 49.05 941,519 -0.77(-1.54%)
Oct 20, 2015 49.68 50.04 49.58 49.82 914,665 +0.09(+0.19%)
Oct 19, 2015 49.42 49.87 49.42 49.73 1,067,340 +0.12(+0.24%)
Oct 16, 2015 49.71 49.74 49.19 49.61 2,047,315 +0.00(+0.00%)
Oct 15, 2015 48.83 49.61 48.45 49.61 1,480,607 +0.93(+1.91%)
Oct 14, 2015 49.25 49.48 48.60 48.68 4,539,005 -0.52(-1.06%)
Oct 13, 2015 49.64 50.07 49.20 49.20 1,317,792 -0.64(-1.29%)
Oct 12, 2015 49.80 49.92 49.59 49.84 1,099,148 +0.06(+0.12%)
Oct 09, 2015 49.84 49.98 49.66 49.78 1,839,107 +0.07(+0.13%)
Oct 08, 2015 49.08 49.77 49.02 49.72 2,626,791 +0.54(+1.10%)
Oct 07, 2015 48.65 49.17 48.45 49.17 1,994,739 +0.80(+1.66%)
Oct 06, 2015 48.57 48.83 48.14 48.37 1,506,304 -0.23(-0.47%)
Oct 05, 2015 47.82 48.67 47.62 48.60 1,315,696 +1.27(+2.67%)
Oct 02, 2015 46.39 47.35 45.99 47.33 2,665,811 +0.53(+1.13%)
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.