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 51.68 51.68 51.18 51.19 3,721,632 -0.22(-0.42%)
Nov 27, 2015 51.26 51.54 51.11 51.40 1,399,384 +0.14(+0.28%)
Nov 25, 2015 50.98 51.26 51.26 51.26 1,975,737 +0.34(+0.68%)
Nov 24, 2015 50.42 51.00 50.23 50.92 2,867,061 +0.34(+0.68%)
Nov 23, 2015 50.37 50.80 50.30 50.58 2,406,221 +0.17(+0.34%)
Nov 20, 2015 50.24 50.61 50.19 50.40 5,032,479 +0.39(+0.78%)
Nov 19, 2015 50.11 50.21 49.89 50.01 2,295,756 -0.13(-0.26%)
Nov 18, 2015 49.57 50.23 49.39 50.14 1,456,150 +0.73(+1.48%)
Nov 17, 2015 49.65 50.06 49.34 49.41 4,887,784 -0.12(-0.25%)
Nov 16, 2015 48.99 49.55 48.86 49.53 1,791,921 +0.55(+1.12%)
Nov 13, 2015 49.22 49.51 48.83 48.99 2,144,381 -0.33(-0.67%)
Nov 12, 2015 49.95 49.99 49.27 49.32 2,267,788 -0.91(-1.81%)
Nov 11, 2015 50.73 50.75 50.22 50.23 1,011,783 -0.44(-0.86%)
Nov 10, 2015 50.39 50.70 50.26 50.66 1,250,683 +0.11(+0.22%)
Nov 09, 2015 51.25 51.25 50.36 50.55 2,134,911 -0.75(-1.45%)
Nov 06, 2015 50.97 51.33 50.53 51.30 2,062,815 +0.27(+0.54%)
Nov 05, 2015 50.86 51.14 50.55 51.03 2,050,781 +0.10(+0.19%)
Nov 04, 2015 51.10 51.21 50.72 50.93 1,183,419 -0.11(-0.22%)
Nov 03, 2015 50.69 51.29 50.68 51.04 1,513,154 +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.