Skip to main content

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

116.91 +1.20 (+1.04%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 72.11 72.56 71.39 71.61 2,614,115 -0.39(-0.54%)
Jan 30, 2018 72.16 72.44 71.74 72.00 5,916,699 -0.67(-0.93%)
Jan 29, 2018 72.92 73.19 72.67 72.67 2,842,685 -0.41(-0.56%)
Jan 26, 2018 73.11 73.16 72.65 73.08 2,468,072 +0.25(+0.34%)
Jan 25, 2018 73.01 73.06 72.21 72.83 6,524,758 +0.20(+0.28%)
Jan 24, 2018 73.34 73.37 72.36 72.63 4,654,240 -0.43(-0.58%)
Jan 23, 2018 72.93 73.21 72.51 73.06 4,001,275 +0.07(+0.10%)
Jan 22, 2018 72.72 72.99 72.49 72.99 2,578,141 +0.18(+0.25%)
Jan 19, 2018 71.76 72.84 71.76 72.81 3,248,913 +1.05(+1.46%)
Jan 18, 2018 72.24 72.31 71.66 71.76 3,592,421 -0.59(-0.82%)
Jan 17, 2018 71.92 72.53 71.70 72.35 3,844,661 +0.72(+1.00%)
Jan 16, 2018 72.66 73.02 71.41 71.63 2,732,565 -0.72(-0.99%)
Jan 12, 2018 72.35 72.35 72.35 0 +0.33(+0.45%)
Jan 11, 2018 70.91 72.12 70.86 72.02 2,854,962 +1.30(+1.84%)
Jan 10, 2018 70.91 70.72 2,481,978 -0.12(-0.17%)
Jan 09, 2018 70.98 71.10 70.75 70.84 2,171,837 -0.07(-0.10%)
Jan 08, 2018 70.71 70.98 70.15 70.91 2,749,282 +0.11(+0.15%)
Jan 05, 2018 70.71 70.83 70.31 70.81 3,031,154 +0.30(+0.43%)
Jan 04, 2018 70.70 70.86 70.31 70.51 3,463,554 +0.19(+0.27%)
Jan 03, 2018 70.41 70.57 70.06 70.31 4,145,594 -0.06(-0.09%)
Jan 02, 2018 70.20 70.51 69.94 70.38 5,393,380 +0.53(+0.76%)
Dec 29, 2017 69.85 69.85 69.85 0 -0.49(-0.70%)
Dec 28, 2017 70.17 70.37 70.00 70.34 2,128,722 +0.28(+0.40%)
Dec 27, 2017 70.17 70.44 69.92 70.06 2,395,465 -0.08(-0.12%)
Dec 26, 2017 70.06 70.25 70.00 70.14 2,034,914 +0.06(+0.09%)
Dec 22, 2017 70.24 70.24 69.92 70.08 1,913,184 -0.18(-0.26%)
Dec 21, 2017 70.11 70.51 70.06 70.26 2,710,149 +0.28(+0.40%)
Dec 20, 2017 70.28 70.30 69.70 69.98 2,730,806 +0.15(+0.22%)
Dec 19, 2017 70.63 70.65 69.75 69.82 3,529,641 -0.63(-0.90%)
Dec 18, 2017 70.06 70.78 69.94 70.46 2,440,902 +1.01(+1.45%)
Dec 15, 2017 68.66 69.89 68.62 69.45 3,990,948 +1.14(+1.67%)
Dec 14, 2017 69.20 69.30 68.12 68.31 4,005,381 -0.79(-1.14%)
Dec 13, 2017 68.71 69.59 68.71 69.10 4,481,753 +0.34(+0.50%)
Dec 12, 2017 69.06 69.22 68.72 68.75 7,146,560 -0.16(-0.24%)
Dec 11, 2017 69.16 69.33 68.79 68.91 2,524,646 -0.19(-0.28%)
Dec 08, 2017 69.46 69.54 69.05 69.10 2,089,191 -0.05(-0.07%)
Dec 07, 2017 69.15 69.47 68.65 69.15 2,764,956 +0.34(+0.50%)
Dec 06, 2017 69.23 68.78 68.81 2,082,712 -0.30(-0.43%)
Dec 05, 2017 69.59 70.09 69.10 69.10 2,982,678 -0.73(-1.05%)
Dec 04, 2017 70.69 70.93 69.79 69.84 3,548,970 +0.04(+0.05%)
Dec 01, 2017 70.17 70.18 68.53 69.80 4,724,639 -0.42(-0.59%)
Nov 30, 2017 70.65 70.68 70.05 70.22 4,720,862 -0.02(-0.03%)
Nov 29, 2017 70.05 70.46 69.88 70.24 4,164,997 +0.43(+0.61%)
Nov 28, 2017 68.87 69.85 68.74 69.81 3,642,055 +1.17(+1.70%)
Nov 27, 2017 69.14 69.23 68.62 68.64 3,205,423 -0.34(-0.49%)
Nov 24, 2017 69.11 69.11 68.76 68.98 3,186,589 +0.05(+0.07%)
Nov 22, 2017 69.18 69.37 68.90 68.93 5,337,844 -0.15(-0.21%)
Nov 21, 2017 68.42 69.09 68.35 69.08 3,934,174 +0.92(+1.36%)
Nov 20, 2017 67.76 68.18 67.63 68.15 1,654,715 +0.52(+0.76%)
Nov 17, 2017 67.14 67.96 67.13 67.64 1,952,197 +0.29(+0.43%)
Nov 16, 2017 66.50 67.58 66.47 67.35 3,865,122 +1.13(+1.71%)
Nov 15, 2017 66.12 66.51 65.77 66.21 2,399,473 -0.36(-0.54%)
Nov 14, 2017 66.35 66.65 66.24 66.58 2,776,330 -0.02(-0.03%)
Nov 13, 2017 66.24 66.69 66.07 66.59 2,498,216 +0.12(+0.18%)
Nov 10, 2017 66.42 66.73 66.39 66.48 2,439,129 +0.05(+0.08%)
Nov 09, 2017 66.24 66.79 65.83 66.42 3,382,031 -0.31(-0.46%)
Nov 08, 2017 66.30 66.81 66.01 66.73 2,017,909 +0.30(+0.45%)
Nov 07, 2017 67.18 67.28 66.17 66.43 5,354,914 -0.72(-1.08%)
Nov 06, 2017 67.03 67.42 66.94 67.16 3,167,246 +0.14(+0.22%)
Nov 03, 2017 67.29 67.29 66.94 67.01 2,340,504 -0.44(-0.64%)
Nov 02, 2017 67.31 67.70 66.99 67.45 4,279,800 +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.