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 (%)
Oct 31, 2017 67.40 68.08 67.26 67.84 3,239,975 +0.67(+1.00%)
Oct 30, 2017 67.94 66.82 67.17 3,025,985 -0.96(-1.41%)
Oct 27, 2017 67.78 68.19 67.45 68.14 1,861,265 +0.36(+0.53%)
Oct 26, 2017 67.67 67.94 67.61 67.77 2,766,468 +0.32(+0.47%)
Oct 25, 2017 67.70 67.75 66.91 67.46 2,094,899 -0.35(-0.52%)
Oct 24, 2017 67.82 68.13 67.70 67.81 4,621,056 +0.19(+0.28%)
Oct 23, 2017 68.03 68.10 67.56 67.62 2,451,359 -0.34(-0.49%)
Oct 20, 2017 68.09 68.19 67.88 67.95 2,262,532 +0.33(+0.48%)
Oct 19, 2017 67.36 67.63 67.07 67.63 2,302,358 -0.14(-0.21%)
Oct 18, 2017 67.61 67.93 67.56 67.77 1,380,180 +0.44(+0.66%)
Oct 17, 2017 67.46 67.72 67.19 67.33 2,409,995 -0.16(-0.24%)
Oct 16, 2017 67.69 67.95 67.37 67.49 3,763,868 -0.11(-0.16%)
Oct 13, 2017 67.76 67.95 67.51 67.60 2,277,458 -0.03(-0.04%)
Oct 12, 2017 67.59 67.81 67.36 67.63 2,345,255 -0.08(-0.12%)
Oct 11, 2017 67.84 67.96 67.63 67.71 2,120,015 -0.20(-0.29%)
Oct 10, 2017 67.98 68.10 67.73 67.91 4,945,010 +0.16(+0.24%)
Oct 09, 2017 68.09 68.35 67.63 67.75 1,577,573 -0.32(-0.47%)
Oct 06, 2017 68.00 68.21 67.84 68.06 2,369,639 -0.12(-0.17%)
Oct 05, 2017 68.24 68.38 68.05 68.18 3,030,568 +0.14(+0.21%)
Oct 04, 2017 68.29 68.41 67.88 68.04 6,495,376 -0.30(-0.44%)
Oct 03, 2017 68.26 68.33 67.85 68.33 3,445,479 +0.15(+0.23%)
Oct 02, 2017 67.36 68.19 67.20 68.18 6,000,155 +0.92(+1.36%)
Sep 29, 2017 67.12 67.34 67.01 67.27 3,653,222 +0.21(+0.31%)
Sep 28, 2017 66.74 67.12 66.48 67.06 4,862,903 +0.18(+0.27%)
Sep 27, 2017 67.03 65.66 66.88 4,604,122 +1.34(+2.05%)
Sep 26, 2017 65.32 65.78 65.17 65.53 3,114,057 +0.33(+0.51%)
Sep 25, 2017 64.92 65.34 64.76 65.20 4,400,308 +0.20(+0.31%)
Sep 22, 2017 64.58 65.09 64.55 65.00 2,130,226 +0.42(+0.64%)
Sep 21, 2017 64.65 64.77 64.43 64.59 1,740,092 +0.04(+0.06%)
Sep 20, 2017 64.42 64.69 64.32 64.55 5,018,369 +0.23(+0.37%)
Sep 19, 2017 64.52 64.52 64.24 64.32 1,514,886 -0.14(-0.21%)
Sep 18, 2017 64.04 64.60 63.94 64.45 1,766,568 +0.51(+0.79%)
Sep 15, 2017 63.53 63.95 63.41 63.95 1,339,042 +0.34(+0.54%)
Sep 14, 2017 63.59 63.70 63.43 63.60 3,510,648 -0.03(-0.04%)
Sep 13, 2017 63.33 63.75 63.28 63.63 2,226,697 +0.21(+0.33%)
Sep 12, 2017 63.12 63.46 63.04 63.42 1,912,465 +0.46(+0.73%)
Sep 11, 2017 62.75 63.08 62.40 62.96 1,216,705 +0.67(+1.07%)
Sep 08, 2017 62.07 62.56 61.92 62.29 2,085,226 +0.09(+0.15%)
Sep 07, 2017 62.46 62.56 61.94 62.20 1,274,641 -0.18(-0.29%)
Sep 06, 2017 62.46 62.59 62.18 62.38 2,131,725 +0.19(+0.31%)
Sep 05, 2017 62.84 62.96 61.98 62.19 2,422,382 -0.65(-1.03%)
Sep 01, 2017 62.51 62.93 62.47 62.84 2,478,198 +0.44(+0.71%)
Aug 31, 2017 61.96 62.52 61.91 62.40 3,486,234 +0.61(+0.98%)
Aug 30, 2017 61.42 61.83 61.34 61.80 2,148,543 +0.34(+0.56%)
Aug 29, 2017 61.08 61.53 60.89 61.45 3,971,421 -0.02(-0.03%)
Aug 28, 2017 61.53 61.63 61.25 61.47 1,407,426 +0.06(+0.10%)
Aug 25, 2017 61.32 61.57 61.13 61.41 1,750,779 +0.30(+0.49%)
Aug 24, 2017 61.29 61.44 61.06 61.11 1,757,275 +0.08(+0.13%)
Aug 23, 2017 60.88 61.25 60.84 61.03 1,281,797 -0.16(-0.27%)
Aug 22, 2017 60.83 61.26 60.78 61.19 1,810,318 +0.59(+0.97%)
Aug 21, 2017 60.57 60.70 60.32 60.60 4,621,356 -0.08(-0.13%)
Aug 18, 2017 60.58 60.90 60.33 60.69 2,036,508 -0.11(-0.18%)
Aug 17, 2017 61.71 62.01 60.78 60.79 2,303,842 -1.20(-1.94%)
Aug 16, 2017 62.05 62.36 61.85 61.99 2,152,493 +0.08(+0.13%)
Aug 15, 2017 62.67 62.67 61.89 61.91 2,157,272 -0.61(-0.98%)
Aug 14, 2017 62.06 62.58 61.96 62.53 2,629,212 +0.91(+1.48%)
Aug 11, 2017 61.62 61.79 61.40 61.62 5,478,185 -0.02(-0.03%)
Aug 10, 2017 62.35 62.43 61.61 61.63 3,310,376 -0.97(-1.54%)
Aug 09, 2017 62.80 62.98 62.36 62.60 4,543,806 -0.53(-0.84%)
Aug 08, 2017 63.30 63.96 62.98 63.13 2,023,264 -0.17(-0.27%)
Aug 07, 2017 63.43 63.57 63.09 63.30 1,489,339 -0.06(-0.10%)
Aug 04, 2017 63.20 63.42 63.02 63.37 1,323,182 +0.25(+0.40%)
Aug 03, 2017 63.45 63.59 62.93 63.12 1,888,935 -0.22(-0.34%)
Aug 02, 2017 64.10 64.16 63.12 63.33 2,059,432 -0.83(-1.30%)
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.