Skip to main content

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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 82.26 82.31 80.45 80.69 3,564,300 -1.85(-2.24%)
Nov 27, 2020 82.68 82.81 81.95 82.54 1,137,132 -0.14(-0.17%)
Nov 25, 2020 83.09 83.09 82.00 82.68 3,733,324 -0.65(-0.78%)
Nov 24, 2020 82.45 83.79 82.20 83.33 5,387,351 +1.99(+2.45%)
Nov 23, 2020 80.28 81.81 80.15 81.34 9,141,414 +1.85(+2.32%)
Nov 20, 2020 79.21 79.70 78.88 79.50 2,996,514 -0.09(-0.11%)
Nov 19, 2020 78.93 79.69 78.42 79.58 3,508,582 +0.46(+0.59%)
Nov 18, 2020 80.60 80.88 79.10 79.12 3,999,302 -1.12(-1.39%)
Nov 17, 2020 79.24 80.45 78.25 80.24 7,469,388 +0.45(+0.56%)
Nov 16, 2020 79.27 79.88 78.62 79.79 5,906,986 +2.33(+3.01%)
Nov 13, 2020 76.13 77.81 76.12 77.46 6,707,047 +2.02(+2.68%)
Nov 12, 2020 76.36 76.48 74.72 75.44 4,415,318 -1.65(-2.14%)
Nov 11, 2020 77.99 77.99 76.39 77.09 3,741,455 -0.51(-0.66%)
Nov 10, 2020 76.26 77.98 75.99 77.60 10,397,646 +1.99(+2.63%)
Nov 09, 2020 76.80 78.15 75.52 75.61 9,100,740 +3.48(+4.82%)
Nov 06, 2020 73.06 73.15 72.02 72.13 5,508,188 -0.71(-0.98%)
Nov 05, 2020 71.50 73.12 71.49 72.84 4,713,039 +2.08(+2.93%)
Nov 04, 2020 70.74 71.72 69.90 70.77 6,321,942 -0.68(-0.96%)
Nov 03, 2020 70.77 71.87 70.64 71.45 4,414,240 +1.75(+2.52%)
Nov 02, 2020 69.08 69.72 68.75 69.70 5,625,577 +1.44(+2.11%)
Oct 30, 2020 68.78 69.30 67.55 68.26 9,950,888 -0.88(-1.27%)
Oct 29, 2020 67.98 69.43 67.38 69.14 4,514,246 +1.05(+1.55%)
Oct 28, 2020 68.68 69.16 68.02 68.09 4,333,782 -2.15(-3.06%)
Oct 27, 2020 71.09 71.25 70.20 70.24 3,308,289 -0.93(-1.31%)
Oct 26, 2020 71.77 71.88 70.23 71.17 4,268,283 -1.51(-2.07%)
Oct 23, 2020 72.67 72.92 71.96 72.67 2,912,841 +0.34(+0.47%)
Oct 22, 2020 71.48 72.38 71.10 72.33 2,856,738 +1.17(+1.64%)
Oct 21, 2020 71.66 71.89 71.13 71.17 3,315,130 -0.40(-0.56%)
Oct 20, 2020 71.54 72.29 71.32 71.56 3,454,382 +0.48(+0.68%)
Oct 19, 2020 72.15 72.61 70.90 71.08 3,123,650 -0.79(-1.09%)
Oct 16, 2020 72.34 72.57 71.87 71.87 2,942,596 -0.42(-0.58%)
Oct 15, 2020 70.54 72.48 70.29 72.28 3,428,512 +0.92(+1.29%)
Oct 14, 2020 71.95 72.44 71.33 71.36 3,111,358 -0.41(-0.57%)
Oct 13, 2020 72.13 72.13 71.44 71.77 3,379,177 -0.82(-1.12%)
Oct 12, 2020 72.42 72.72 72.01 72.59 2,528,968 +0.48(+0.67%)
Oct 09, 2020 72.34 72.62 71.71 72.10 7,056,090 +0.38(+0.53%)
Oct 08, 2020 71.22 71.81 70.92 71.72 3,964,714 +1.06(+1.50%)
Oct 07, 2020 70.42 70.99 70.08 70.66 14,169,360 +1.00(+1.43%)
Oct 06, 2020 70.27 71.55 69.57 69.67 4,909,679 -0.02(-0.03%)
Oct 05, 2020 68.82 69.80 68.81 69.69 2,964,874 +1.53(+2.24%)
Oct 02, 2020 66.22 68.49 66.06 68.16 6,163,435 +0.65(+0.97%)
Oct 01, 2020 67.00 67.54 66.30 67.51 3,044,489 +0.95(+1.42%)
Sep 30, 2020 66.49 67.65 66.01 66.56 5,939,912 +0.19(+0.29%)
Sep 29, 2020 66.71 66.81 65.64 66.37 2,894,667 -0.38(-0.57%)
Sep 28, 2020 65.67 67.00 65.67 66.75 2,748,940 +1.85(+2.85%)
Sep 25, 2020 63.96 65.10 63.95 64.90 5,758,680 +0.67(+1.05%)
Sep 24, 2020 63.98 65.31 63.25 64.23 6,202,940 +0.26(+0.40%)
Sep 23, 2020 65.77 66.40 63.92 63.97 4,509,216 -1.76(-2.68%)
Sep 22, 2020 65.52 65.90 64.84 65.74 4,047,508 +0.39(+0.59%)
Sep 21, 2020 66.25 66.36 64.57 65.35 4,090,475 -2.35(-3.47%)
Sep 18, 2020 68.24 68.77 66.87 67.70 3,526,798 -0.39(-0.57%)
Sep 17, 2020 67.69 68.41 67.26 68.09 2,536,577 -0.55(-0.80%)
Sep 16, 2020 68.49 69.55 68.31 68.63 2,092,631 +0.46(+0.68%)
Sep 15, 2020 68.72 68.93 68.02 68.17 2,325,279 +0.02(+0.03%)
Sep 14, 2020 67.58 68.30 67.26 68.15 2,288,914 +1.16(+1.73%)
Sep 11, 2020 67.77 67.84 66.39 66.99 4,416,286 -0.46(-0.69%)
Sep 10, 2020 68.62 68.93 67.37 67.45 4,334,008 -0.92(-1.34%)
Sep 09, 2020 68.25 68.66 67.70 68.37 3,721,736 +0.76(+1.13%)
Sep 08, 2020 68.40 68.75 67.44 67.60 3,769,898 -1.68(-2.42%)
Sep 04, 2020 70.52 70.60 67.98 69.28 3,892,341 -0.37(-0.53%)
Sep 03, 2020 71.21 71.42 69.21 69.65 6,500,534 -1.77(-2.48%)
Sep 02, 2020 70.84 71.64 70.35 71.43 4,488,871 +0.81(+1.15%)
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.