Skip to main content

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

109.96 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 78.46 79.07 78.22 78.76 4,359,410 +0.23(+0.30%)
Dec 30, 2019 78.64 78.91 78.13 78.52 3,253,760 -0.05(-0.06%)
Dec 27, 2019 79.13 79.14 78.40 78.57 2,320,078 -0.36(-0.45%)
Dec 26, 2019 79.02 79.11 78.74 78.93 1,837,431 -0.10(-0.13%)
Dec 24, 2019 79.01 79.03 78.74 79.03 1,387,448 +0.22(+0.27%)
Dec 23, 2019 78.87 78.97 78.50 78.81 3,592,873 +0.13(+0.17%)
Dec 20, 2019 79.27 79.27 78.68 78.68 6,444,414 -0.12(-0.15%)
Dec 19, 2019 78.65 78.82 78.46 78.81 2,408,360 +0.24(+0.31%)
Dec 18, 2019 78.50 78.69 78.16 78.56 2,293,278 +0.27(+0.35%)
Dec 17, 2019 77.81 78.30 77.71 78.29 3,056,072 +0.67(+0.86%)
Dec 16, 2019 77.84 78.31 77.62 77.62 2,659,978 +0.32(+0.41%)
Dec 13, 2019 77.73 78.12 77.03 77.30 3,014,211 -0.50(-0.64%)
Dec 12, 2019 76.94 78.31 76.81 77.80 3,476,419 +0.83(+1.08%)
Dec 11, 2019 77.05 77.13 76.63 76.96 4,116,608 -0.02(-0.02%)
Dec 10, 2019 77.00 77.20 76.72 76.98 2,453,114 -0.02(-0.02%)
Dec 09, 2019 77.13 77.29 76.97 77.00 3,416,642 -0.21(-0.27%)
Dec 06, 2019 76.91 77.52 76.89 77.21 5,336,259 +1.07(+1.40%)
Dec 05, 2019 76.13 76.37 75.82 76.14 3,227,118 +0.25(+0.33%)
Dec 04, 2019 75.67 76.18 75.57 75.89 5,657,252 +0.59(+0.78%)
Dec 03, 2019 74.93 75.31 74.53 75.30 3,507,369 -0.31(-0.41%)
Dec 02, 2019 76.69 76.70 75.50 75.61 2,904,583 -0.85(-1.11%)
Nov 29, 2019 76.83 76.90 76.37 76.46 1,098,430 -0.50(-0.64%)
Nov 27, 2019 76.83 77.12 76.74 76.96 2,045,033 +0.35(+0.45%)
Nov 26, 2019 76.70 77.09 76.47 76.61 3,089,746 -0.07(-0.09%)
Nov 25, 2019 75.19 76.84 75.18 76.68 10,044,209 +1.87(+2.50%)
Nov 22, 2019 74.87 74.97 74.42 74.81 2,382,501 +0.18(+0.24%)
Nov 21, 2019 75.06 75.12 74.37 74.63 2,322,553 -0.75(-0.99%)
Nov 20, 2019 75.18 75.59 74.53 75.38 2,895,437 -0.06(-0.07%)
Nov 19, 2019 75.63 75.69 75.15 75.43 2,054,583 +0.14(+0.19%)
Nov 18, 2019 75.52 75.52 75.07 75.29 3,028,962 -0.34(-0.44%)
Nov 15, 2019 75.70 75.82 75.24 75.63 3,062,467 +0.40(+0.53%)
Nov 14, 2019 75.22 75.69 75.12 75.23 2,291,529 -0.15(-0.20%)
Nov 13, 2019 75.38 75.55 74.98 75.38 2,719,378 -0.43(-0.57%)
Nov 12, 2019 75.92 76.32 75.70 75.81 1,916,111 -0.03(-0.04%)
Nov 11, 2019 75.56 75.90 75.42 75.83 2,040,182 -0.22(-0.29%)
Nov 08, 2019 75.75 76.12 75.57 76.06 2,265,553 +0.11(+0.15%)
Nov 07, 2019 76.41 76.76 75.73 75.95 2,674,376 +0.18(+0.23%)
Nov 06, 2019 76.09 76.12 75.51 75.77 2,950,902 -0.35(-0.45%)
Nov 05, 2019 76.18 76.79 76.02 76.11 4,050,914 +0.13(+0.17%)
Nov 04, 2019 75.97 76.21 75.68 75.98 4,953,618 +0.61(+0.81%)
Nov 01, 2019 74.59 75.43 74.52 75.38 2,678,990 +1.15(+1.55%)
Oct 31, 2019 74.82 74.84 73.67 74.23 5,128,426 -0.74(-0.98%)
Oct 30, 2019 75.28 75.29 74.46 74.96 2,656,582 -0.40(-0.53%)
Oct 29, 2019 74.89 75.57 74.77 75.37 3,369,888 +0.30(+0.40%)
Oct 28, 2019 74.71 75.41 74.58 75.07 3,473,888 +0.69(+0.93%)
Oct 25, 2019 73.79 74.65 73.76 74.38 2,528,552 +0.44(+0.59%)
Oct 24, 2019 74.24 74.27 73.53 73.94 2,330,215 -0.13(-0.18%)
Oct 23, 2019 73.86 74.10 73.54 74.07 1,828,603 +0.19(+0.25%)
Oct 22, 2019 73.82 74.22 73.41 73.88 2,335,152 +0.21(+0.28%)
Oct 21, 2019 73.68 74.25 73.57 73.67 2,854,056 +0.70(+0.96%)
Oct 18, 2019 73.12 73.49 72.47 72.97 2,027,806 -0.46(-0.62%)
Oct 17, 2019 72.94 73.51 72.83 73.43 3,981,603 +0.82(+1.13%)
Oct 16, 2019 72.28 72.98 72.28 72.61 2,477,376 +0.19(+0.26%)
Oct 15, 2019 71.76 72.75 71.59 72.42 2,312,549 +0.78(+1.10%)
Oct 14, 2019 71.72 71.75 71.20 71.64 1,867,953 -0.19(-0.26%)
Oct 11, 2019 71.43 72.68 71.43 71.82 3,082,368 +1.29(+1.83%)
Oct 10, 2019 70.47 71.02 70.30 70.53 2,572,928 +0.17(+0.24%)
Oct 09, 2019 70.68 70.68 70.15 70.37 2,901,900 +0.22(+0.32%)
Oct 08, 2019 70.67 70.77 69.97 70.14 2,915,953 -1.21(-1.69%)
Oct 07, 2019 71.29 71.89 70.91 71.35 3,773,825 -0.06(-0.08%)
Oct 04, 2019 70.90 71.47 70.48 71.40 2,404,007 +0.69(+0.98%)
Oct 03, 2019 70.36 70.83 69.46 70.71 4,180,049 +0.10(+0.15%)
Oct 02, 2019 70.92 70.97 70.07 70.61 4,532,143 -0.71(-1.00%)
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.