Skip to main content

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

110.45 +0.50 (+0.45%)
Streaming Delayed Price Updated: 3:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 72.36 72.81 71.63 71.85 2,605,179 -0.39(-0.54%)
Jan 30, 2018 72.41 72.69 71.99 72.24 5,896,474 -0.68(-0.93%)
Jan 29, 2018 73.17 73.45 72.92 72.92 2,832,968 -0.41(-0.56%)
Jan 26, 2018 73.36 73.41 72.90 73.33 2,459,635 +0.25(+0.34%)
Jan 25, 2018 73.26 73.31 72.45 73.08 6,502,454 +0.20(+0.28%)
Jan 24, 2018 73.59 73.62 72.61 72.88 4,638,330 -0.43(-0.58%)
Jan 23, 2018 73.18 73.46 72.76 73.31 3,987,597 +0.07(+0.10%)
Jan 22, 2018 72.96 73.24 72.74 73.24 2,569,328 +0.18(+0.25%)
Jan 19, 2018 72.01 73.09 72.01 73.06 3,237,807 +1.05(+1.46%)
Jan 18, 2018 72.49 72.56 71.91 72.01 3,580,141 -0.59(-0.82%)
Jan 17, 2018 72.17 72.78 71.94 72.60 3,831,519 +0.72(+1.00%)
Jan 16, 2018 72.91 73.27 71.66 71.88 2,723,225 -0.72(-0.99%)
Jan 12, 2018 72.60 72.60 72.60 0 +0.33(+0.45%)
Jan 11, 2018 71.15 72.37 71.10 72.27 2,845,203 +1.30(+1.84%)
Jan 10, 2018 71.15 70.97 2,473,494 -0.12(-0.17%)
Jan 09, 2018 71.22 71.34 70.99 71.08 2,164,413 -0.07(-0.10%)
Jan 08, 2018 70.96 71.22 70.39 71.16 2,739,884 +0.11(+0.15%)
Jan 05, 2018 70.95 71.08 70.55 71.05 3,020,792 +0.30(+0.43%)
Jan 04, 2018 70.94 71.10 70.56 70.75 3,451,714 +0.19(+0.27%)
Jan 03, 2018 70.66 70.81 70.30 70.56 4,131,423 -0.06(-0.09%)
Jan 02, 2018 70.44 70.76 70.18 70.62 5,374,944 +0.53(+0.76%)
Dec 29, 2017 70.09 70.09 70.09 0 -0.49(-0.70%)
Dec 28, 2017 70.41 70.61 70.24 70.58 2,121,446 +0.28(+0.40%)
Dec 27, 2017 70.41 70.68 70.16 70.30 2,387,277 -0.08(-0.12%)
Dec 26, 2017 70.30 70.49 70.25 70.38 2,027,958 +0.06(+0.09%)
Dec 22, 2017 70.48 70.48 70.16 70.32 1,906,644 -0.18(-0.26%)
Dec 21, 2017 70.35 70.75 70.30 70.50 2,700,885 +0.28(+0.40%)
Dec 20, 2017 70.52 70.54 69.93 70.22 2,721,471 +0.16(+0.22%)
Dec 19, 2017 70.87 70.89 69.99 70.06 3,517,575 -0.63(-0.90%)
Dec 18, 2017 70.30 71.02 70.18 70.70 2,432,566 +1.01(+1.45%)
Dec 15, 2017 68.90 70.13 68.85 69.69 3,977,319 +1.15(+1.67%)
Dec 14, 2017 69.43 69.54 68.35 68.54 3,991,703 -0.79(-1.14%)
Dec 13, 2017 68.94 69.82 68.94 69.33 4,466,449 +0.35(+0.50%)
Dec 12, 2017 69.30 69.46 68.96 68.99 7,122,155 -0.16(-0.24%)
Dec 11, 2017 69.40 69.57 69.02 69.15 2,516,025 -0.19(-0.28%)
Dec 08, 2017 69.70 69.78 69.29 69.34 2,082,056 -0.05(-0.07%)
Dec 07, 2017 69.39 69.71 68.89 69.39 2,755,514 +0.35(+0.50%)
Dec 06, 2017 69.47 69.01 69.04 2,075,599 -0.30(-0.43%)
Dec 05, 2017 69.83 70.33 69.34 69.34 2,972,492 -0.74(-1.05%)
Dec 04, 2017 70.93 71.17 70.03 70.08 3,536,850 +0.04(+0.05%)
Dec 01, 2017 70.41 70.42 68.77 70.04 4,708,504 -0.42(-0.59%)
Nov 30, 2017 70.90 70.92 70.29 70.46 4,704,740 -0.02(-0.03%)
Nov 29, 2017 70.29 70.70 70.12 70.48 4,150,773 +0.43(+0.61%)
Nov 28, 2017 69.11 70.09 68.98 70.05 3,629,617 +1.17(+1.70%)
Nov 27, 2017 69.38 69.47 68.86 68.88 3,194,476 -0.34(-0.49%)
Nov 24, 2017 69.35 69.35 69.00 69.21 3,175,707 +0.05(+0.07%)
Nov 22, 2017 69.41 69.61 69.14 69.17 5,319,616 -0.15(-0.21%)
Nov 21, 2017 68.66 69.32 68.59 69.31 3,920,739 +0.93(+1.36%)
Nov 20, 2017 68.00 68.41 67.86 68.39 1,649,064 +0.52(+0.76%)
Nov 17, 2017 67.37 68.20 67.36 67.87 1,945,531 +0.29(+0.43%)
Nov 16, 2017 66.73 67.81 66.70 67.58 3,851,923 +1.14(+1.71%)
Nov 15, 2017 66.35 66.74 66.00 66.44 2,391,279 -0.36(-0.54%)
Nov 14, 2017 66.58 66.88 66.47 66.80 2,766,849 -0.02(-0.03%)
Nov 13, 2017 66.47 66.92 66.30 66.82 2,489,684 +0.12(+0.18%)
Nov 10, 2017 66.65 66.95 66.62 66.70 2,430,799 +0.05(+0.08%)
Nov 09, 2017 66.47 67.02 66.06 66.65 3,370,482 -0.31(-0.46%)
Nov 08, 2017 66.53 67.04 66.24 66.96 2,011,018 +0.30(+0.45%)
Nov 07, 2017 67.41 67.51 66.40 66.66 5,336,627 -0.73(-1.08%)
Nov 06, 2017 67.26 67.65 67.17 67.39 3,156,430 +0.15(+0.22%)
Nov 03, 2017 67.52 67.52 67.17 67.24 2,332,511 -0.44(-0.65%)
Nov 02, 2017 67.54 67.93 67.22 67.68 4,265,184 +0.08(+0.12%)
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.