Skip to main content

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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 60.83 61.56 60.65 61.38 5,849,964 +0.41(+0.68%)
Jan 30, 2017 61.36 61.50 60.48 60.96 3,978,280 -0.84(-1.35%)
Jan 27, 2017 62.17 62.20 61.56 61.80 2,883,661 -0.26(-0.42%)
Jan 26, 2017 62.47 62.52 61.88 62.06 3,978,943 -0.33(-0.53%)
Jan 25, 2017 62.17 62.47 62.17 62.39 3,217,014 +0.69(+1.12%)
Jan 24, 2017 60.98 61.87 60.95 61.70 3,107,468 +0.89(+1.46%)
Jan 23, 2017 60.91 61.11 60.45 60.81 2,341,572 -0.21(-0.34%)
Jan 20, 2017 60.82 61.25 60.76 61.02 2,937,678 +0.30(+0.49%)
Jan 19, 2017 61.30 61.54 60.47 60.72 3,309,395 -0.58(-0.95%)
Jan 18, 2017 61.18 61.36 60.86 61.30 4,951,491 +0.24(+0.39%)
Jan 17, 2017 61.63 61.65 60.99 61.07 4,728,894 -0.80(-1.29%)
Jan 13, 2017 61.87 61.87 61.87 0 +0.45(+0.73%)
Jan 12, 2017 62.03 62.15 60.72 61.42 5,017,788 -0.66(-1.07%)
Jan 11, 2017 61.92 62.13 61.55 62.08 6,138,180 +0.20(+0.33%)
Jan 10, 2017 61.43 62.01 61.28 61.88 3,997,676 +0.55(+0.90%)
Jan 09, 2017 61.72 61.81 61.22 61.33 4,177,011 -0.53(-0.86%)
Jan 06, 2017 62.36 62.42 61.84 61.86 3,411,888 -0.35(-0.56%)
Jan 05, 2017 62.98 63.02 61.95 62.21 4,317,561 -0.91(-1.44%)
Jan 04, 2017 62.32 63.19 62.28 63.12 5,435,772 +1.04(+1.67%)
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.