S&P Small-Cap Ishares Core ETF (NY: IJR )

115.31 USD +2.28 (+2.01%)
Streaming Delayed Price Updated: 10:39 AM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 74.37 75.12 74.21 74.86 2,936,363 +0.74(+1.00%)
Oct 30, 2017 74.97 73.73 74.12 2,742,426 -1.06(-1.41%)
Oct 27, 2017 74.79 75.24 74.42 75.18 1,686,850 +0.40(+0.53%)
Oct 26, 2017 74.67 74.97 74.60 74.78 2,507,228 +0.35(+0.47%)
Oct 25, 2017 74.70 74.75 73.83 74.43 1,898,590 -0.39(-0.52%)
Oct 24, 2017 74.83 75.17 74.70 74.82 4,188,026 +0.21(+0.28%)
Oct 23, 2017 75.06 75.14 74.54 74.61 2,221,647 -0.37(-0.49%)
Oct 20, 2017 75.13 75.24 74.90 74.98 2,050,515 +0.36(+0.48%)
Oct 19, 2017 74.33 74.62 74.01 74.62 2,086,609 -0.16(-0.21%)
Oct 18, 2017 74.60 74.95 74.54 74.78 1,250,846 +0.49(+0.66%)
Oct 17, 2017 74.43 74.72 74.14 74.29 2,184,159 -0.18(-0.24%)
Oct 16, 2017 74.69 74.98 74.34 74.47 3,411,163 -0.12(-0.16%)
Oct 13, 2017 74.77 74.98 74.49 74.59 2,064,042 -0.03(-0.04%)
Oct 12, 2017 74.58 74.82 74.32 74.62 2,125,486 -0.09(-0.12%)
Oct 11, 2017 74.85 74.99 74.62 74.71 1,921,353 -0.22(-0.29%)
Oct 10, 2017 75.01 75.14 74.73 74.93 4,481,623 +0.18(+0.24%)
Oct 09, 2017 75.13 75.42 74.62 74.75 1,429,742 -0.35(-0.47%)
Oct 06, 2017 75.03 75.26 74.85 75.10 2,147,585 -0.13(-0.17%)
Oct 05, 2017 75.30 75.45 75.09 75.23 2,746,580 +0.16(+0.21%)
Oct 04, 2017 75.35 75.48 74.89 75.07 5,886,707 -0.33(-0.44%)
Oct 03, 2017 75.32 75.40 74.86 75.40 3,122,610 +0.17(+0.23%)
Oct 02, 2017 74.33 75.24 74.15 75.23 5,437,892 +1.01(+1.36%)
Sep 29, 2017 74.06 74.31 73.94 74.22 3,310,886 +0.23(+0.31%)
Sep 28, 2017 73.64 74.06 73.35 73.99 4,407,210 +0.20(+0.27%)
Sep 27, 2017 73.96 72.45 73.79 4,172,679 +1.48(+2.05%)
Sep 26, 2017 72.07 72.58 71.91 72.31 2,822,245 +0.14(+0.19%)
Sep 25, 2017 71.86 72.32 71.68 72.17 3,975,475 +0.22(+0.31%)
Sep 22, 2017 71.48 72.05 71.45 71.95 1,924,561 +0.46(+0.64%)
Sep 21, 2017 71.56 71.69 71.31 71.49 1,572,093 +0.04(+0.06%)
Sep 20, 2017 71.30 71.60 71.19 71.45 4,533,865 +0.26(+0.37%)
Sep 19, 2017 71.41 71.41 71.11 71.19 1,368,630 -0.15(-0.21%)
Sep 18, 2017 70.88 71.50 70.77 71.34 1,596,013 +0.56(+0.79%)
Sep 15, 2017 70.32 70.78 70.19 70.78 1,209,763 +0.38(+0.54%)
Sep 14, 2017 70.38 70.51 70.21 70.40 3,171,709 -0.03(-0.04%)
Sep 13, 2017 70.10 70.56 70.05 70.43 2,011,718 +0.23(+0.33%)
Sep 12, 2017 69.87 70.24 69.78 70.20 1,727,824 +0.51(+0.73%)
Sep 11, 2017 69.46 69.82 69.07 69.69 1,099,237 +0.74(+1.07%)
Sep 08, 2017 68.70 69.25 68.54 68.95 1,883,906 +0.10(+0.15%)
Sep 07, 2017 69.13 69.24 68.56 68.85 1,151,580 -0.20(-0.29%)
Sep 06, 2017 69.14 69.28 68.83 69.05 1,925,915 +0.21(+0.31%)
Sep 05, 2017 69.55 69.69 68.61 68.84 2,188,511 -0.72(-1.04%)
Sep 01, 2017 69.19 69.65 69.14 69.56 2,238,938 +0.49(+0.71%)
Aug 31, 2017 68.58 69.20 68.52 69.07 3,149,652 +0.67(+0.98%)
Aug 30, 2017 67.98 68.44 67.90 68.40 1,941,110 +0.38(+0.56%)
Aug 29, 2017 67.61 68.11 67.40 68.02 3,587,996 -0.02(-0.03%)
Aug 28, 2017 68.11 68.21 67.80 68.04 1,271,545 +0.07(+0.10%)
Aug 25, 2017 67.87 68.15 67.67 67.97 1,581,748 +0.33(+0.49%)
Aug 24, 2017 67.84 68.01 67.58 67.64 1,587,617 +0.09(+0.13%)
Aug 23, 2017 67.39 67.79 67.34 67.55 1,158,045 -0.18(-0.27%)
Aug 22, 2017 67.33 67.81 67.27 67.73 1,635,539 +0.65(+0.97%)
Aug 21, 2017 67.04 67.19 66.76 67.08 4,175,182 -0.09(-0.13%)
Aug 18, 2017 67.05 67.41 66.78 67.17 1,839,891 -0.12(-0.18%)
Aug 17, 2017 68.31 68.64 67.27 67.29 2,081,415 -1.33(-1.94%)
Aug 16, 2017 68.68 69.02 68.46 68.62 1,944,678 +0.09(+0.13%)
Aug 15, 2017 69.37 69.37 68.50 68.53 1,948,996 -0.68(-0.98%)
Aug 14, 2017 68.69 69.27 68.58 69.21 2,375,372 +1.01(+1.48%)
Aug 11, 2017 68.20 68.39 67.96 68.20 4,949,287 -0.02(-0.03%)
Aug 10, 2017 69.01 69.10 68.19 68.22 2,990,772 -1.07(-1.54%)
Aug 09, 2017 69.51 69.71 69.02 69.29 4,105,119 -0.59(-0.84%)
Aug 08, 2017 70.07 70.80 69.71 69.88 1,827,926 -0.19(-0.27%)
Aug 07, 2017 70.21 70.36 69.83 70.07 1,345,549 -0.07(-0.10%)
Aug 04, 2017 69.95 70.20 69.75 70.14 1,195,434 +0.28(+0.40%)
Aug 03, 2017 70.23 70.38 69.66 69.86 1,706,566 -0.24(-0.34%)
Aug 02, 2017 70.95 71.02 69.86 70.10 1,860,602 -0.92(-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.