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 (%)
Nov 30, 2018 72.38 73.14 72.18 73.05 4,926,836 +0.55(+0.76%)
Nov 29, 2018 72.56 72.93 71.93 72.49 3,338,602 -0.36(-0.49%)
Nov 28, 2018 71.40 72.91 70.60 72.85 3,587,013 +1.72(+2.42%)
Nov 27, 2018 71.45 71.63 70.96 71.13 3,121,281 -0.53(-0.73%)
Nov 26, 2018 71.61 72.10 71.24 71.66 2,842,979 +0.65(+0.92%)
Nov 23, 2018 70.46 71.55 70.40 71.00 1,633,630 -0.01(-0.01%)
Nov 21, 2018 71.01 71.01 71.01 0 +0.73(+1.04%)
Nov 20, 2018 70.88 71.49 70.14 70.28 4,510,704 -1.38(-1.93%)
Nov 19, 2018 72.70 72.92 71.40 71.66 3,318,663 -1.21(-1.66%)
Nov 16, 2018 72.13 72.98 71.90 72.87 4,115,015 +0.23(+0.32%)
Nov 15, 2018 71.31 72.74 71.03 72.64 7,216,329 +0.96(+1.34%)
Nov 14, 2018 72.77 73.02 71.24 71.68 4,681,803 -0.49(-0.68%)
Nov 13, 2018 72.55 73.32 72.05 72.17 3,292,736 -0.16(-0.22%)
Nov 12, 2018 73.65 73.66 72.25 72.33 2,530,963 -1.34(-1.81%)
Nov 09, 2018 74.55 74.55 73.13 73.66 3,187,358 -1.30(-1.73%)
Nov 08, 2018 74.95 75.33 74.58 74.96 3,571,278 -0.16(-0.21%)
Nov 07, 2018 74.60 75.17 73.92 75.12 3,835,492 +0.91(+1.23%)
Nov 06, 2018 73.80 74.36 73.64 74.21 4,174,157 +0.41(+0.56%)
Nov 05, 2018 73.82 74.08 73.01 73.79 5,025,185 +0.07(+0.10%)
Nov 02, 2018 73.62 74.04 73.02 73.72 5,420,898 +0.43(+0.59%)
Nov 01, 2018 72.32 73.50 72.15 73.29 4,354,658 +1.39(+1.93%)
Oct 31, 2018 72.68 72.84 71.81 71.89 11,380,316 -0.06(-0.08%)
Oct 30, 2018 70.37 72.03 70.27 71.95 6,002,693 +1.62(+2.31%)
Oct 29, 2018 71.35 72.12 69.59 70.33 6,360,941 -0.20(-0.29%)
Oct 26, 2018 70.49 71.47 69.20 70.53 6,812,437 -0.67(-0.94%)
Oct 25, 2018 69.99 71.57 69.93 71.20 3,933,541 +1.52(+2.18%)
Oct 24, 2018 72.24 72.32 69.62 69.68 4,401,046 -2.54(-3.52%)
Oct 23, 2018 71.89 72.78 70.91 72.23 7,055,468 -0.57(-0.78%)
Oct 22, 2018 73.09 73.52 72.61 72.80 2,476,523 -0.06(-0.09%)
Oct 19, 2018 73.62 74.11 72.55 72.86 3,517,276 -0.72(-0.98%)
Oct 18, 2018 74.70 74.85 73.27 73.58 4,923,388 -1.43(-1.90%)
Oct 17, 2018 75.26 75.26 74.04 75.01 3,870,087 -0.38(-0.50%)
Oct 16, 2018 73.90 75.52 73.23 75.39 4,724,358 +2.00(+2.72%)
Oct 15, 2018 72.97 73.93 72.59 73.39 4,841,599 +0.34(+0.47%)
Oct 12, 2018 74.18 74.24 72.27 73.05 5,594,488 -0.13(-0.18%)
Oct 11, 2018 74.40 75.08 73.17 73.18 9,099,968 -1.62(-2.17%)
Oct 10, 2018 76.76 76.80 74.67 74.80 7,227,724 -2.10(-2.73%)
Oct 09, 2018 77.08 77.51 76.79 76.90 4,777,922 -0.24(-0.31%)
Oct 08, 2018 77.03 77.37 76.55 77.14 3,377,346 -0.06(-0.08%)
Oct 05, 2018 78.10 78.23 76.57 77.20 5,014,445 -0.87(-1.11%)
Oct 04, 2018 78.82 79.01 77.78 78.07 4,938,200 -0.94(-1.19%)
Oct 03, 2018 78.62 79.37 78.32 79.01 4,247,391 +0.69(+0.88%)
Oct 02, 2018 79.15 79.31 78.15 78.32 6,437,536 -0.85(-1.07%)
Oct 01, 2018 80.72 80.85 78.96 79.16 5,814,292 -1.20(-1.49%)
Sep 28, 2018 79.86 80.56 79.69 80.36 4,829,022 +0.31(+0.39%)
Sep 27, 2018 80.13 80.45 79.93 80.05 3,594,467 +0.03(+0.03%)
Sep 26, 2018 80.89 81.06 79.92 80.02 3,281,781 -0.68(-0.85%)
Sep 25, 2018 80.78 80.91 80.60 80.70 3,016,849 +0.05(+0.06%)
Sep 24, 2018 81.19 81.19 80.28 80.66 3,587,674 -0.54(-0.67%)
Sep 21, 2018 81.74 82.02 81.15 81.20 4,485,540 -0.45(-0.55%)
Sep 20, 2018 81.25 81.67 81.02 81.65 5,044,541 +0.70(+0.86%)
Sep 19, 2018 81.55 81.77 80.78 80.95 5,652,325 -0.51(-0.63%)
Sep 18, 2018 81.41 81.75 81.27 81.47 4,156,604 +0.23(+0.28%)
Sep 17, 2018 82.14 82.19 81.20 81.24 5,894,260 -0.91(-1.11%)
Sep 14, 2018 81.69 82.25 81.44 82.14 4,697,929 +0.59(+0.72%)
Sep 13, 2018 81.96 81.96 81.37 81.56 3,494,594 +0.01(+0.01%)
Sep 12, 2018 81.73 81.79 80.95 81.55 3,613,514 -0.26(-0.31%)
Sep 11, 2018 81.66 82.10 81.31 81.81 3,366,970 +0.03(+0.03%)
Sep 10, 2018 82.06 82.25 81.65 81.78 2,597,118 +0.09(+0.11%)
Sep 07, 2018 81.77 82.14 81.39 81.69 3,283,855 -0.18(-0.22%)
Sep 06, 2018 82.64 82.76 81.87 81.87 4,874,006 -0.62(-0.75%)
Sep 05, 2018 82.48 82.59 81.71 82.48 3,521,904 -0.08(-0.10%)
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.