Skip to main content

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

110.38 +0.42 (+0.38%)
Streaming Delayed Price Updated: 9:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 64.14 64.20 63.14 64.14 10,160,305 +0.39(+0.61%)
Dec 28, 2018 63.57 64.76 63.11 63.75 13,048,613 +0.30(+0.47%)
Dec 27, 2018 62.28 63.47 61.30 63.45 12,291,836 +0.38(+0.60%)
Dec 26, 2018 60.53 63.14 60.18 63.07 12,170,776 +2.80(+4.65%)
Dec 24, 2018 61.11 61.55 60.22 60.27 7,018,444 -1.14(-1.85%)
Dec 21, 2018 63.04 63.51 61.26 61.41 13,609,868 -1.45(-2.31%)
Dec 20, 2018 63.50 64.02 62.18 62.86 13,571,928 -0.90(-1.41%)
Dec 19, 2018 65.19 66.04 63.43 63.76 14,217,147 -1.43(-2.20%)
Dec 18, 2018 65.59 66.25 64.99 65.19 12,116,198 +0.08(+0.13%)
Dec 17, 2018 66.48 66.98 64.79 65.11 6,613,354 -1.55(-2.33%)
Dec 14, 2018 67.25 67.98 66.41 66.66 6,227,291 -1.05(-1.55%)
Dec 13, 2018 68.91 69.09 67.57 67.71 4,828,809 -1.05(-1.53%)
Dec 12, 2018 68.81 69.69 68.65 68.76 5,997,047 +0.67(+0.99%)
Dec 11, 2018 69.04 69.35 67.62 68.09 7,986,608 -0.06(-0.09%)
Dec 10, 2018 68.62 68.86 67.22 68.16 8,645,737 -0.45(-0.66%)
Dec 07, 2018 70.01 70.50 68.22 68.61 6,714,949 -1.32(-1.88%)
Dec 06, 2018 69.14 69.94 68.23 69.92 7,864,776 -0.25(-0.35%)
Dec 04, 2018 73.31 73.47 70.01 70.17 4,785,706 -3.32(-4.51%)
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.