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 (%)
Nov 28, 2014 49.00 49.09 48.34 48.40 1,196,551 -0.70(-1.43%)
Nov 26, 2014 48.94 49.11 49.11 49.11 868,294 +0.14(+0.29%)
Nov 25, 2014 49.05 49.28 48.79 48.96 2,210,414 +0.00(+0.00%)
Nov 24, 2014 48.40 48.98 48.40 48.96 1,390,752 +0.56(+1.16%)
Nov 21, 2014 49.05 49.08 48.24 48.40 2,331,385 -0.01(-0.03%)
Nov 20, 2014 47.65 48.41 47.65 48.41 1,078,012 +0.56(+1.16%)
Nov 19, 2014 48.25 48.25 47.53 47.86 1,525,809 -0.48(-1.00%)
Nov 18, 2014 48.23 48.58 48.23 48.34 881,687 +0.23(+0.48%)
Nov 17, 2014 48.51 48.61 48.09 48.11 1,251,464 -0.46(-0.95%)
Nov 14, 2014 48.62 48.76 48.47 48.57 1,169,958 -0.08(-0.17%)
Nov 13, 2014 49.05 49.16 48.54 48.65 1,134,573 -0.37(-0.76%)
Nov 12, 2014 48.55 49.09 48.48 49.03 4,074,107 +0.33(+0.68%)
Nov 11, 2014 48.69 48.75 48.55 48.70 1,751,754 +0.00(+0.01%)
Nov 10, 2014 48.56 48.72 48.41 48.69 1,644,397 +0.17(+0.34%)
Nov 07, 2014 48.51 48.54 48.18 48.53 2,162,798 +0.01(+0.02%)
Nov 06, 2014 48.43 48.53 48.19 48.52 1,247,743 +0.13(+0.27%)
Nov 05, 2014 48.62 48.62 48.19 48.39 1,162,422 +0.12(+0.25%)
Nov 04, 2014 48.31 48.49 48.03 48.27 2,362,253 -0.18(-0.37%)
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.