Skip to main content

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

118.12 +2.26 (+1.95%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 61.73 61.73 61.73 0 -0.24(-0.39%)
Dec 29, 2016 61.98 62.35 61.65 61.98 2,285,658 +0.13(+0.22%)
Dec 28, 2016 62.67 62.73 61.73 61.84 2,699,946 -0.73(-1.17%)
Dec 27, 2016 62.32 62.79 62.27 62.57 3,267,779 +0.38(+0.61%)
Dec 23, 2016 62.20 62.20 62.20 0 +0.27(+0.44%)
Dec 22, 2016 62.57 62.67 61.74 61.92 2,736,612 -0.62(-0.99%)
Dec 21, 2016 62.90 62.99 62.53 62.54 3,262,555 -0.47(-0.75%)
Dec 20, 2016 62.67 63.13 62.61 63.01 3,779,626 +0.64(+1.02%)
Dec 19, 2016 62.18 62.60 62.05 62.38 3,530,664 +0.34(+0.56%)
Dec 16, 2016 62.50 62.91 61.97 62.03 2,995,056 -0.37(-0.60%)
Dec 15, 2016 61.99 62.78 61.79 62.40 3,444,819 +0.58(+0.93%)
Dec 14, 2016 62.50 62.78 61.69 61.83 5,481,257 -0.78(-1.25%)
Dec 13, 2016 62.82 63.14 62.29 62.61 8,519,681 +0.07(+0.11%)
Dec 12, 2016 63.08 63.30 62.42 62.53 3,232,038 -0.64(-1.01%)
Dec 09, 2016 63.32 63.33 62.90 63.17 4,570,063 +0.13(+0.21%)
Dec 08, 2016 62.26 63.11 62.01 63.04 4,701,200 +1.03(+1.66%)
Dec 07, 2016 61.36 62.14 61.16 62.01 4,757,082 +0.64(+1.04%)
Dec 06, 2016 60.84 61.45 60.47 61.37 5,013,105 +0.69(+1.13%)
Dec 05, 2016 60.17 60.77 60.15 60.68 4,615,178 +1.03(+1.73%)
Dec 02, 2016 59.65 59.95 59.51 59.65 4,988,816 +0.01(+0.01%)
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.