Skip to main content

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

105.70 +0.03 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 51.67 51.67 51.17 51.18 3,722,330 -0.22(-0.42%)
Nov 27, 2015 51.25 51.53 51.10 51.39 1,399,647 +0.14(+0.28%)
Nov 25, 2015 50.97 51.25 51.25 51.25 1,976,107 +0.34(+0.68%)
Nov 24, 2015 50.41 50.99 50.22 50.91 2,867,599 +0.34(+0.68%)
Nov 23, 2015 50.36 50.79 50.29 50.57 2,406,672 +0.17(+0.34%)
Nov 20, 2015 50.23 50.60 50.18 50.39 5,033,424 +0.39(+0.78%)
Nov 19, 2015 50.10 50.20 49.88 50.00 2,296,186 -0.13(-0.26%)
Nov 18, 2015 49.57 50.22 49.38 50.13 1,456,423 +0.73(+1.48%)
Nov 17, 2015 49.64 50.05 49.33 49.40 4,888,701 -0.12(-0.25%)
Nov 16, 2015 48.98 49.54 48.85 49.53 1,792,257 +0.55(+1.12%)
Nov 13, 2015 49.21 49.50 48.82 48.98 2,144,783 -0.33(-0.67%)
Nov 12, 2015 49.94 49.98 49.27 49.31 2,268,213 -0.91(-1.81%)
Nov 11, 2015 50.72 50.74 50.21 50.22 1,011,973 -0.44(-0.86%)
Nov 10, 2015 50.38 50.69 50.25 50.65 1,250,918 +0.11(+0.22%)
Nov 09, 2015 51.24 51.24 50.35 50.54 2,135,312 -0.74(-1.45%)
Nov 06, 2015 50.96 51.32 50.52 51.29 2,063,203 +0.27(+0.54%)
Nov 05, 2015 50.85 51.13 50.54 51.02 2,051,166 +0.10(+0.19%)
Nov 04, 2015 51.09 51.20 50.71 50.92 1,183,641 -0.11(-0.22%)
Nov 03, 2015 50.68 51.28 50.67 51.03 1,513,438 +0.25(+0.49%)
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.