Skip to main content

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

109.96 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 61.05 61.78 60.87 61.60 5,828,912 +0.41(+0.68%)
Jan 30, 2017 61.58 61.72 60.70 61.18 3,963,964 -0.84(-1.35%)
Jan 27, 2017 62.39 62.43 61.78 62.02 2,873,283 -0.26(-0.42%)
Jan 26, 2017 62.70 62.75 62.10 62.28 3,964,624 -0.33(-0.53%)
Jan 25, 2017 62.40 62.70 62.40 62.62 3,205,437 +0.69(+1.12%)
Jan 24, 2017 61.20 62.09 61.17 61.92 3,096,285 +0.89(+1.46%)
Jan 23, 2017 61.13 61.33 60.67 61.03 2,333,145 -0.21(-0.34%)
Jan 20, 2017 61.04 61.47 60.98 61.24 2,927,106 +0.30(+0.49%)
Jan 19, 2017 61.53 61.76 60.69 60.94 3,297,485 -0.59(-0.95%)
Jan 18, 2017 61.40 61.58 61.08 61.53 4,933,672 +0.24(+0.39%)
Jan 17, 2017 61.85 61.87 61.21 61.29 4,711,877 -0.80(-1.29%)
Jan 13, 2017 62.09 62.09 62.09 0 +0.45(+0.73%)
Jan 12, 2017 62.25 62.37 60.94 61.64 4,999,731 -0.67(-1.07%)
Jan 11, 2017 62.14 62.36 61.77 62.30 6,116,091 +0.20(+0.33%)
Jan 10, 2017 61.66 62.23 61.50 62.10 3,983,290 +0.55(+0.90%)
Jan 09, 2017 61.94 62.03 61.44 61.55 4,161,979 -0.54(-0.86%)
Jan 06, 2017 62.58 62.64 62.07 62.08 3,399,610 -0.35(-0.56%)
Jan 05, 2017 63.21 63.25 62.18 62.43 4,302,023 -0.91(-1.44%)
Jan 04, 2017 62.54 63.41 62.51 63.35 5,416,210 +1.04(+1.67%)
Jan 03, 2017 62.74 62.82 61.83 62.30 5,742,055 +0.35(+0.56%)
Dec 30, 2016 61.96 61.96 61.96 0 -0.24(-0.39%)
Dec 29, 2016 62.20 62.58 61.87 62.20 2,277,433 +0.14(+0.22%)
Dec 28, 2016 62.89 62.96 61.95 62.07 2,690,229 -0.73(-1.17%)
Dec 27, 2016 62.54 63.01 62.50 62.80 3,256,019 +0.38(+0.61%)
Dec 23, 2016 62.42 62.42 62.42 0 +0.27(+0.44%)
Dec 22, 2016 62.80 62.89 61.96 62.15 2,726,764 -0.62(-0.99%)
Dec 21, 2016 63.12 63.22 62.76 62.77 3,250,814 -0.35(-0.56%)
Dec 20, 2016 62.78 63.23 62.72 63.12 3,773,298 +0.64(+1.02%)
Dec 19, 2016 62.28 62.71 62.15 62.48 3,524,753 +0.35(+0.56%)
Dec 16, 2016 62.60 63.02 62.08 62.14 2,990,042 -0.37(-0.60%)
Dec 15, 2016 62.10 62.88 61.89 62.51 3,439,052 +0.58(+0.93%)
Dec 14, 2016 62.61 62.89 61.79 61.93 5,472,080 -0.78(-1.25%)
Dec 13, 2016 62.92 63.25 62.39 62.71 8,505,418 +0.07(+0.11%)
Dec 12, 2016 63.19 63.41 62.53 62.64 3,226,627 -0.64(-1.01%)
Dec 09, 2016 63.43 63.44 63.00 63.28 4,562,412 +0.13(+0.21%)
Dec 08, 2016 62.37 63.21 62.11 63.15 4,693,329 +1.03(+1.66%)
Dec 07, 2016 61.46 62.24 61.26 62.11 4,749,118 +0.64(+1.04%)
Dec 06, 2016 60.94 61.56 60.58 61.47 5,004,713 +0.69(+1.13%)
Dec 05, 2016 60.27 60.88 60.25 60.79 4,607,452 +1.03(+1.73%)
Dec 02, 2016 59.75 60.05 59.61 59.75 4,980,464 +0.01(+0.02%)
Dec 01, 2016 60.15 60.47 59.48 59.74 5,161,412 -0.18(-0.31%)
Nov 30, 2016 60.50 60.55 59.81 59.93 5,451,287 -0.22(-0.36%)
Nov 29, 2016 60.20 60.49 60.08 60.14 4,158,859 -0.02(-0.03%)
Nov 28, 2016 60.83 60.94 60.05 60.16 4,519,469 -0.73(-1.19%)
Nov 25, 2016 60.74 60.91 60.66 60.89 2,130,719 +0.26(+0.42%)
Nov 23, 2016 60.63 60.63 60.63 0 +0.37(+0.61%)
Nov 22, 2016 59.79 60.31 59.59 60.27 4,792,776 +0.77(+1.29%)
Nov 21, 2016 59.47 59.70 59.07 59.50 3,700,627 +0.24(+0.40%)
Nov 18, 2016 59.08 59.31 58.91 59.26 4,369,308 +0.28(+0.47%)
Nov 17, 2016 58.91 59.26 58.78 58.98 3,912,379 +0.28(+0.47%)
Nov 16, 2016 58.77 58.83 58.45 58.70 3,673,430 +0.03(+0.05%)
Nov 15, 2016 58.38 58.80 58.08 58.68 3,645,866 +0.17(+0.28%)
Nov 14, 2016 58.26 59.05 58.11 58.51 9,569,125 +0.88(+1.53%)
Nov 11, 2016 56.55 57.74 56.31 57.63 6,127,878 +1.41(+2.51%)
Nov 10, 2016 55.60 56.55 55.34 56.22 10,566,581 +1.04(+1.89%)
Nov 09, 2016 53.27 55.28 53.12 55.18 3,583,825 +1.66(+3.10%)
Nov 08, 2016 53.25 53.76 52.99 53.52 1,623,722 +0.13(+0.24%)
Nov 07, 2016 53.17 53.50 53.05 53.39 1,779,846 +1.27(+2.44%)
Nov 04, 2016 52.03 52.69 51.94 52.12 2,057,094 +0.25(+0.48%)
Nov 03, 2016 52.20 52.35 51.81 51.87 2,420,808 -0.15(-0.28%)
Nov 02, 2016 52.46 52.60 51.94 52.02 3,908,885 -0.51(-0.97%)
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.