iShares Core S&P Small-Cap ETF Historical Stock Prices

(ETF)
IJR 
$118.03
*  
0.46
0.39%
Get IJR Alerts
*Delayed - data as of Mar. 31, 2015  -  Find a broker to begin trading IJR now


Community Rating:
View:    IJR Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-DEC-2014 TO 31-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  117.86  118.35  117.68  118.03 757,601
03/31/2015 118.05 118.35 117.68 118.03 758,092
03/30/2015 117.56 118.7899 117.56 118.49 753,596
03/27/2015 116.58 117.2 115.97 117.07 691,800
03/26/2015 116.68 116.97 115.945 116.48 1,391,866
03/25/2015 119.56 119.5648 116.73 116.85 675,456
03/24/2015 119.73 119.97 119.41 119.74 710,164
03/23/2015 119.54 120.085 119.51 119.68 912,148
03/20/2015 118.79 119.66 118.5 119.5 1,093,353
03/19/2015 117.73 118.29 117.48 118.25 720,529
03/18/2015 116.83 118.376 116.29 118.03 965,462
03/17/2015 116.53 117.08 116.1501 116.96 621,073
03/16/2015 116.82 117.0385 116.5 116.71 1,081,158
03/13/2015 116.74 116.74 114.905 116.31 757,869
03/12/2015 115.4 116.8551 115.4 116.72 776,629
03/11/2015 114.1 114.73 113.65 114.73 839,156
03/10/2015 114.61 114.61 113.62 114 807,707
03/09/2015 114.86 115.57 114.86 115.36 596,715
03/06/2015 115.62 116.06 114.43 114.6 684,434
03/05/2015 116.17 116.37 115.47 116.2 765,739
03/04/2015 116.23 116.45 115.6 116.05 550,397
03/03/2015 117.27 117.27 116.33 116.77 569,233
03/02/2015 116.67 117.74 116.58 117.46 942,590
02/27/2015 117.05 117.276 116.58 116.58 892,853
02/26/2015 116.51 117.27 116.5068 117.16 670,032
02/25/2015 116.89 117.06 116.25 116.8 877,912
02/24/2015 116.63 117.14 116.29 116.82 547,783
02/23/2015 116.05 116.54 115.25 116.54 701,401
02/20/2015 115.97 116.45 114.9584 116.34 721,667
02/19/2015 116.12 116.43 115.72 116.15 956,836
02/18/2015 115.74 116.29 115.35 116.26 740,852
02/17/2015 115.81 116.16 115.51 115.98 732,120
02/13/2015 115.2 115.97 115.1 115.8699 739,742
02/12/2015 114.61 115.32 114.31 115.24 612,902
02/11/2015 113.75 114.11 113.03 113.84 770,953
02/10/2015 114.12 114.145 112.53 113.94 965,325
02/09/2015 114.07 114.7 113.27 113.36 970,827
02/06/2015 114.79 115.17 113.99 114.42 1,871,495
02/05/2015 113.48 114.7499 113.32 114.51 881,868
02/04/2015 112.87 113.81 112.77 113.03 1,627,127
02/03/2015 111.97 113.45 111.79 113.27 1,045,828
02/02/2015 110.4 111.33 108.91 111.3 1,175,970
01/30/2015 111.71 112 109.76 109.97 2,120,353
01/29/2015 111.36 112.33 110.43 112.3 957,357
01/28/2015 113.13 113.38 110.68 110.99 970,724
01/27/2015 112.03 113.13 111.76 112.66 766,441
01/26/2015 112.16 113.27 111.22 113.26 884,364
01/23/2015 112.4 112.85 111.85 112.26 1,381,581
01/22/2015 110.94 112.6 109.76 112.57 1,108,388
01/21/2015 110.23 110.95 109.71 110.27 1,254,972
01/20/2015 111.19 111.45 109.6796 110.46 1,159,457
01/16/2015 109.01 111.34 109.01 111.17 1,135,018
01/15/2015 111.4 111.646 109.12 109.4 1,573,412
01/14/2015 110.88 111.36 109.95 111.15 3,286,297
01/13/2015 112.11 113.46 110.34 111.69 2,175,651
01/12/2015 111.61 111.83 110.24 111.23 1,379,438
01/09/2015 112.72 112.81 111.4005 111.61 900,796
01/08/2015 111.48 112.82 111.48 112.71 1,331,727
01/07/2015 110.6 110.77 109.72 110.77 1,718,474
01/06/2015 111.75 111.8 108.82 109.63 2,660,456
01/05/2015 112.46 112.86 111 111.49 1,722,743
01/02/2015 114.51 114.885 112.12 113.22 2,130,604
12/31/2014 115.12 115.74 113.98 114.06 1,779,258
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?