Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 77.06 77.19 75.43 75.61 4,656,210 -1.84(-2.38%)
Jan 30, 2020 76.97 77.51 76.55 77.45 2,924,055 -0.08(-0.11%)
Jan 29, 2020 78.28 78.61 77.50 77.53 3,176,241 -0.54(-0.69%)
Jan 28, 2020 77.99 78.35 77.75 78.07 2,863,553 +0.55(+0.72%)
Jan 27, 2020 77.14 77.96 76.95 77.51 3,400,580 -0.86(-1.10%)
Jan 24, 2020 79.76 79.80 77.92 78.38 3,369,826 -1.24(-1.56%)
Jan 23, 2020 79.24 79.72 78.58 79.62 4,745,442 +0.17(+0.21%)
Jan 22, 2020 79.75 79.88 79.33 79.45 2,083,194 +0.00(+0.00%)
Jan 21, 2020 79.84 79.89 79.29 79.45 3,272,345 -0.75(-0.94%)
Jan 17, 2020 80.69 80.72 80.06 80.20 2,833,345 -0.14(-0.18%)
Jan 16, 2020 79.84 80.61 79.81 80.34 2,952,507 +1.02(+1.29%)
Jan 15, 2020 78.83 79.62 78.76 79.32 3,136,972 +0.34(+0.43%)
Jan 14, 2020 78.45 79.48 78.31 78.98 3,560,892 +0.29(+0.37%)
Jan 13, 2020 78.04 78.75 77.72 78.69 3,156,718 +0.65(+0.83%)
Jan 10, 2020 78.42 78.44 77.64 78.04 2,753,511 -0.37(-0.47%)
Jan 09, 2020 78.77 78.79 78.30 78.41 3,055,791 -0.02(-0.02%)
Jan 08, 2020 78.26 78.78 78.12 78.43 3,218,939 +0.17(+0.22%)
Jan 07, 2020 78.41 78.57 78.09 78.26 2,586,047 -0.43(-0.55%)
Jan 06, 2020 78.14 78.80 77.90 78.69 4,888,977 -0.09(-0.12%)
Jan 03, 2020 78.10 78.85 78.01 78.78 4,567,010 -0.05(-0.06%)
Jan 02, 2020 79.21 79.28 78.09 78.83 4,493,675 +0.06(+0.07%)
Dec 31, 2019 78.47 79.08 78.24 78.77 4,358,591 +0.23(+0.30%)
Dec 30, 2019 78.65 78.92 78.14 78.54 3,253,149 -0.05(-0.06%)
Dec 27, 2019 79.15 79.15 78.42 78.59 2,319,643 -0.36(-0.45%)
Dec 26, 2019 79.04 79.12 78.75 78.94 1,837,086 -0.10(-0.13%)
Dec 24, 2019 79.03 79.05 78.75 79.05 1,387,187 +0.22(+0.27%)
Dec 23, 2019 78.89 78.98 78.51 78.83 3,592,199 +0.13(+0.17%)
Dec 20, 2019 79.28 79.28 78.70 78.70 6,443,204 -0.12(-0.16%)
Dec 19, 2019 78.66 78.84 78.47 78.82 2,407,908 +0.24(+0.31%)
Dec 18, 2019 78.51 78.71 78.17 78.58 2,292,847 +0.27(+0.35%)
Dec 17, 2019 77.82 78.31 77.72 78.30 3,055,498 +0.67(+0.86%)
Dec 16, 2019 77.85 78.32 77.64 77.64 2,659,478 +0.32(+0.41%)
Dec 13, 2019 77.75 78.13 77.04 77.32 3,013,645 -0.50(-0.64%)
Dec 12, 2019 76.95 78.33 76.82 77.81 3,475,765 +0.83(+1.08%)
Dec 11, 2019 77.06 77.15 76.64 76.98 4,115,835 -0.02(-0.02%)
Dec 10, 2019 77.02 77.21 76.74 77.00 2,452,653 -0.02(-0.02%)
Dec 09, 2019 77.15 77.30 76.98 77.02 3,416,000 -0.21(-0.27%)
Dec 06, 2019 76.92 77.54 76.90 77.22 5,335,257 +1.07(+1.40%)
Dec 05, 2019 76.15 76.38 75.84 76.16 3,226,512 +0.25(+0.33%)
Dec 04, 2019 75.68 76.19 75.59 75.90 5,656,189 +0.59(+0.78%)
Dec 03, 2019 74.94 75.32 74.54 75.32 3,506,710 -0.31(-0.41%)
Dec 02, 2019 76.71 76.72 75.51 75.62 2,904,037 -0.85(-1.11%)
Nov 29, 2019 76.85 76.91 76.38 76.47 1,098,224 -0.50(-0.64%)
Nov 27, 2019 76.85 77.13 76.75 76.97 2,044,648 +0.35(+0.45%)
Nov 26, 2019 76.72 77.11 76.48 76.62 3,089,165 -0.07(-0.09%)
Nov 25, 2019 75.20 76.86 75.19 76.69 10,042,322 +1.87(+2.50%)
Nov 22, 2019 74.89 74.99 74.44 74.82 2,382,053 +0.18(+0.24%)
Nov 21, 2019 75.07 75.13 74.38 74.64 2,322,116 -0.75(-0.99%)
Nov 20, 2019 75.19 75.61 74.54 75.39 2,894,893 -0.06(-0.07%)
Nov 19, 2019 75.64 75.71 75.16 75.45 2,054,197 +0.14(+0.19%)
Nov 18, 2019 75.53 75.53 75.08 75.31 3,028,393 -0.34(-0.44%)
Nov 15, 2019 75.72 75.83 75.25 75.64 3,061,891 +0.40(+0.53%)
Nov 14, 2019 75.23 75.70 75.14 75.24 2,291,098 -0.15(-0.20%)
Nov 13, 2019 75.39 75.57 75.00 75.39 2,718,867 -0.43(-0.57%)
Nov 12, 2019 75.93 76.34 75.72 75.82 1,915,751 -0.03(-0.04%)
Nov 11, 2019 75.58 75.91 75.44 75.85 2,039,799 -0.22(-0.29%)
Nov 08, 2019 75.76 76.14 75.59 76.07 2,265,128 +0.11(+0.15%)
Nov 07, 2019 76.43 76.77 75.75 75.96 2,673,873 +0.18(+0.23%)
Nov 06, 2019 76.10 76.14 75.52 75.78 2,950,348 -0.35(-0.45%)
Nov 05, 2019 76.19 76.80 76.04 76.13 4,050,153 +0.13(+0.17%)
Nov 04, 2019 75.99 76.22 75.70 76.00 4,952,687 +0.61(+0.81%)
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.