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

113.41 USD +0.07 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 69.32 69.39 68.24 69.32 9,400,800 +0.42(+0.61%)
Dec 28, 2018 68.71 69.99 68.21 68.90 12,073,200 +0.32(+0.47%)
Dec 27, 2018 67.31 68.60 66.25 68.58 11,372,994 +0.41(+0.60%)
Dec 26, 2018 65.42 68.24 65.04 68.17 11,260,984 +3.03(+4.65%)
Dec 24, 2018 66.05 66.53 65.09 65.14 6,493,800 -1.23(-1.85%)
Dec 21, 2018 68.13 68.64 66.21 66.37 12,592,500 -1.57(-2.31%)
Dec 20, 2018 68.63 69.19 67.20 67.94 12,557,396 -0.97(-1.41%)
Dec 19, 2018 70.46 71.38 68.55 68.91 13,154,384 -1.55(-2.20%)
Dec 18, 2018 70.89 71.60 70.24 70.46 11,210,485 +0.09(+0.13%)
Dec 17, 2018 71.85 72.39 70.02 70.37 6,118,991 -2.00(-2.76%)
Dec 14, 2018 73.01 73.80 72.10 72.37 5,736,200 -1.14(-1.55%)
Dec 13, 2018 74.81 75.00 73.36 73.51 4,448,004 -1.14(-1.53%)
Dec 12, 2018 74.70 75.66 74.53 74.65 5,524,113 +0.73(+0.99%)
Dec 11, 2018 74.95 75.29 73.41 73.92 7,356,775 -0.07(-0.09%)
Dec 10, 2018 74.50 74.75 72.97 73.99 7,963,924 -0.49(-0.66%)
Dec 07, 2018 76.00 76.54 74.06 74.48 6,185,400 -1.43(-1.88%)
Dec 06, 2018 75.06 75.93 74.07 75.91 7,244,551 -0.27(-0.35%)
Dec 04, 2018 79.59 79.76 76.00 76.18 4,408,300 -3.60(-4.51%)
Dec 03, 2018 80.18 80.64 78.67 79.78 4,625,050 +0.48(+0.61%)
Nov 30, 2018 78.58 79.40 78.36 79.30 4,538,300 +0.60(+0.76%)
Nov 29, 2018 78.77 79.17 78.09 78.70 3,075,316 -0.39(-0.49%)
Nov 28, 2018 77.51 79.15 76.64 79.09 3,304,137 +1.87(+2.42%)
Nov 27, 2018 77.57 77.76 77.04 77.22 2,875,133 -0.57(-0.73%)
Nov 26, 2018 77.74 78.27 77.34 77.79 2,618,779 +0.71(+0.92%)
Nov 23, 2018 76.49 77.68 76.43 77.08 1,504,800 -0.01(-0.01%)
Nov 21, 2018 77.09 77.09 77.09 0 +0.79(+1.04%)
Nov 20, 2018 76.95 77.61 76.14 76.30 4,154,985 -1.50(-1.93%)
Nov 19, 2018 78.92 79.16 77.51 77.80 3,056,950 -1.31(-1.66%)
Nov 16, 2018 78.31 79.23 78.06 79.11 3,790,500 +0.25(+0.32%)
Nov 15, 2018 77.41 78.97 77.11 78.86 6,647,241 +1.04(+1.34%)
Nov 14, 2018 79.00 79.27 77.34 77.82 4,312,591 -0.53(-0.68%)
Nov 13, 2018 78.76 79.60 78.22 78.35 3,033,067 -0.17(-0.22%)
Nov 12, 2018 79.96 79.97 78.44 78.52 2,331,369 -1.45(-1.81%)
Nov 09, 2018 80.93 80.93 79.39 79.97 2,936,000 -1.41(-1.73%)
Nov 08, 2018 81.37 81.78 80.97 81.38 3,289,643 -0.17(-0.21%)
Nov 07, 2018 80.99 81.61 80.25 81.55 3,533,021 +0.99(+1.23%)
Nov 06, 2018 80.12 80.73 79.95 80.56 3,844,978 +0.45(+0.56%)
Nov 05, 2018 80.14 80.43 79.26 80.11 4,628,893 +0.08(+0.10%)
Nov 02, 2018 79.92 80.38 79.27 80.03 4,993,400 +0.47(+0.59%)
Nov 01, 2018 78.51 79.79 78.33 79.56 4,011,245 +1.51(+1.93%)
Oct 31, 2018 78.90 79.08 77.96 78.05 10,482,851 -0.06(-0.08%)
Oct 30, 2018 76.39 78.20 76.28 78.11 5,529,314 +1.76(+2.31%)
Oct 29, 2018 77.46 78.29 75.55 76.35 5,859,310 -0.22(-0.29%)
Oct 26, 2018 76.52 77.59 75.12 76.57 6,275,200 -0.73(-0.94%)
Oct 25, 2018 75.98 77.70 75.92 77.30 3,623,338 +1.65(+2.18%)
Oct 24, 2018 78.42 78.51 75.58 75.65 4,053,975 -2.76(-3.52%)
Oct 23, 2018 78.05 79.01 76.98 78.41 6,499,066 -0.62(-0.78%)
Oct 22, 2018 79.35 79.81 78.82 79.03 2,281,222 -0.07(-0.09%)
Oct 19, 2018 79.92 80.46 78.76 79.10 3,239,900 -0.78(-0.98%)
Oct 18, 2018 81.09 81.26 79.54 79.88 4,535,124 -1.55(-1.90%)
Oct 17, 2018 81.70 81.70 80.38 81.43 3,564,888 -0.41(-0.50%)
Oct 16, 2018 80.23 81.99 79.50 81.84 4,351,790 +2.17(+2.72%)
Oct 15, 2018 79.22 80.26 78.81 79.67 4,459,785 +0.37(+0.47%)
Oct 12, 2018 80.53 80.60 78.46 79.30 5,153,300 -0.14(-0.18%)
Oct 11, 2018 80.77 81.51 79.43 79.44 8,382,334 -1.76(-2.17%)
Oct 10, 2018 83.33 83.37 81.06 81.20 6,657,737 -2.28(-2.73%)
Oct 09, 2018 83.68 84.15 83.36 83.48 4,401,130 -0.26(-0.31%)
Oct 08, 2018 83.62 83.99 83.10 83.74 3,111,005 -0.07(-0.08%)
Oct 05, 2018 84.79 84.93 83.13 83.81 4,619,000 -0.94(-1.11%)
Oct 04, 2018 85.57 85.77 84.44 84.75 4,548,768 -1.02(-1.19%)
Oct 03, 2018 85.35 86.17 85.03 85.77 3,912,437 +0.75(+0.88%)
Oct 02, 2018 85.93 86.10 84.84 85.02 5,929,865 -0.92(-1.07%)
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.