Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

107.31 +1.66 (+1.57%)
Official Closing Price Updated: 6:30 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2014 46.59 46.60 45.90 45.90 1,788,173 -1.06(-2.25%)
Jul 30, 2014 47.18 47.21 46.82 46.96 1,106,461 +0.06(+0.13%)
Jul 29, 2014 46.94 47.20 46.79 46.90 792,145 +0.10(+0.22%)
Jul 28, 2014 46.95 47.06 46.47 46.79 1,034,633 -0.19(-0.40%)
Jul 25, 2014 47.11 47.11 46.81 46.98 763,990 -0.42(-0.88%)
Jul 24, 2014 47.41 47.76 47.24 47.40 1,364,158 -0.00(-0.01%)
Jul 23, 2014 47.47 47.59 47.24 47.40 937,530 -0.04(-0.09%)
Jul 22, 2014 47.30 47.64 47.22 47.44 1,031,344 +0.40(+0.86%)
Jul 21, 2014 46.96 47.12 46.75 47.04 1,035,857 -0.20(-0.42%)
Jul 18, 2014 46.65 47.34 46.57 47.24 863,519 +0.67(+1.43%)
Jul 17, 2014 46.91 47.20 46.50 46.57 1,541,209 -0.65(-1.37%)
Jul 16, 2014 47.55 47.55 47.05 47.22 978,864 -0.10(-0.20%)
Jul 15, 2014 47.68 47.81 47.07 47.31 1,363,669 -0.39(-0.82%)
Jul 14, 2014 47.91 48.03 47.61 47.70 777,034 +0.24(+0.51%)
Jul 11, 2014 47.57 47.64 47.26 47.46 1,618,925 -0.16(-0.34%)
Jul 10, 2014 47.17 47.89 47.12 47.62 1,514,126 -0.52(-1.07%)
Jul 09, 2014 48.28 48.36 47.99 48.14 1,188,570 +0.02(+0.05%)
Jul 08, 2014 48.47 48.52 47.83 48.12 2,083,452 -0.45(-0.92%)
Jul 07, 2014 49.10 49.20 48.52 48.56 1,486,925 -0.70(-1.43%)
Jul 03, 2014 48.09 49.26 49.26 49.26 1,364,643 +0.35(+0.72%)
Jul 02, 2014 49.12 49.27 48.84 48.91 908,948 -0.26(-0.54%)
Jul 01, 2014 48.66 49.55 48.66 49.18 1,170,447 +0.58(+1.19%)
Jun 30, 2014 48.20 48.61 48.15 48.60 1,981,857 +0.17(+0.36%)
Jun 27, 2014 47.93 48.46 47.87 48.43 1,619,063 +0.38(+0.79%)
Jun 26, 2014 48.25 48.25 47.74 48.05 943,999 -0.15(-0.31%)
Jun 25, 2014 47.60 48.22 47.53 48.20 2,062,506 +0.36(+0.74%)
Jun 24, 2014 48.21 48.61 47.83 47.84 1,419,766 -0.39(-0.81%)
Jun 23, 2014 48.47 48.61 48.12 48.23 1,983,010 -0.09(-0.18%)
Jun 20, 2014 48.22 48.35 48.08 48.32 1,016,056 +0.13(+0.27%)
Jun 19, 2014 48.31 48.32 47.92 48.19 1,154,799 +0.03(+0.07%)
Jun 18, 2014 47.83 48.17 47.65 48.16 1,167,205 +0.29(+0.61%)
Jun 17, 2014 47.46 48.02 47.39 47.87 4,622,132 +0.35(+0.74%)
Jun 16, 2014 47.39 47.55 47.18 47.52 645,881 +0.06(+0.12%)
Jun 13, 2014 47.43 47.58 47.11 47.46 2,029,095 +0.11(+0.24%)
Jun 12, 2014 47.63 47.63 47.16 47.35 953,127 -0.30(-0.63%)
Jun 11, 2014 47.68 47.77 47.39 47.65 3,879,589 -0.23(-0.48%)
Jun 10, 2014 48.01 48.03 47.64 47.87 1,204,046 +0.16(+0.34%)
Jun 06, 2014 47.48 47.79 47.43 47.71 2,602,494 +0.44(+0.93%)
Jun 05, 2014 46.47 47.34 46.18 47.27 1,695,355 +0.91(+1.96%)
Jun 04, 2014 45.98 46.41 45.85 46.37 912,590 +0.21(+0.45%)
Jun 03, 2014 46.07 46.32 45.83 46.16 1,342,004 -0.11(-0.23%)
Jun 02, 2014 46.44 46.48 45.89 46.27 917,626 -0.13(-0.27%)
May 30, 2014 46.59 46.65 46.26 46.39 1,408,644 -0.20(-0.44%)
May 29, 2014 46.66 46.68 46.33 46.59 2,219,013 +0.11(+0.23%)
May 28, 2014 46.80 46.87 46.34 46.49 1,391,283 -0.29(-0.63%)
May 27, 2014 46.47 46.94 46.36 46.78 1,244,672 +0.58(+1.26%)
May 23, 2014 45.67 46.20 46.20 46.20 1,539,939 +0.36(+0.79%)
May 22, 2014 45.40 45.85 45.32 45.83 427,974 +0.51(+1.13%)
May 21, 2014 45.36 45.50 44.88 45.32 2,440,771 +0.20(+0.44%)
May 20, 2014 45.70 45.70 44.88 45.12 1,185,096 -0.64(-1.40%)
May 19, 2014 45.24 45.92 45.19 45.76 1,504,553 +0.38(+0.83%)
May 16, 2014 45.05 45.40 44.81 45.39 787,603 +0.35(+0.79%)
May 15, 2014 45.06 45.17 44.45 45.03 1,889,450 -0.26(-0.57%)
May 14, 2014 46.02 46.02 45.21 45.29 2,615,160 -0.82(-1.78%)
May 13, 2014 46.51 46.69 46.10 46.12 1,784,213 -0.51(-1.08%)
May 12, 2014 45.82 46.82 45.82 46.62 3,018,072 +0.97(+2.13%)
May 09, 2014 45.22 45.68 45.02 45.65 2,802,763 +0.35(+0.77%)
May 08, 2014 45.64 46.10 45.16 45.30 1,630,464 -0.35(-0.78%)
May 07, 2014 45.49 45.70 44.96 45.65 1,718,049 +0.18(+0.40%)
May 06, 2014 46.02 46.10 45.44 45.47 1,859,639 -0.76(-1.65%)
May 05, 2014 46.04 46.34 45.70 46.23 1,997,033 -0.08(-0.18%)
May 02, 2014 46.22 46.76 46.16 46.31 1,106,068 +0.10(+0.22%)
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.