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 (%)
Feb 28, 2020 67.40 69.10 67.07 68.38 15,169,541 -1.14(-1.64%)
Feb 27, 2020 70.67 72.18 69.35 69.52 11,018,880 -2.69(-3.72%)
Feb 26, 2020 73.35 74.01 72.08 72.21 5,565,083 -0.93(-1.27%)
Feb 25, 2020 75.88 76.10 72.87 73.14 6,756,439 -2.56(-3.38%)
Feb 24, 2020 75.53 76.07 75.17 75.69 4,020,245 -2.30(-2.95%)
Feb 21, 2020 78.68 78.68 77.66 77.99 4,097,482 -0.91(-1.15%)
Feb 20, 2020 78.39 79.02 77.92 78.90 3,041,782 +0.41(+0.53%)
Feb 19, 2020 78.47 78.75 78.22 78.49 2,275,477 +0.30(+0.38%)
Feb 18, 2020 78.41 78.63 77.75 78.19 2,563,764 -0.42(-0.54%)
Feb 14, 2020 79.09 79.09 78.38 78.61 2,055,660 -0.42(-0.53%)
Feb 13, 2020 78.29 79.18 78.29 79.04 2,838,584 +0.26(+0.33%)
Feb 12, 2020 78.75 78.88 78.42 78.77 3,159,033 +0.53(+0.67%)
Feb 11, 2020 78.00 78.74 77.87 78.25 3,603,305 +0.64(+0.82%)
Feb 10, 2020 77.19 77.64 77.09 77.61 2,428,855 +0.25(+0.33%)
Feb 07, 2020 78.13 78.26 77.14 77.35 3,741,531 -1.18(-1.51%)
Feb 06, 2020 79.10 79.19 78.49 78.54 1,902,720 -0.22(-0.27%)
Feb 05, 2020 77.96 78.87 77.79 78.75 3,095,419 +1.47(+1.91%)
Feb 04, 2020 77.31 77.62 77.18 77.28 2,920,480 +0.96(+1.26%)
Feb 03, 2020 76.08 76.73 75.61 76.32 6,268,672 +0.71(+0.94%)
Jan 31, 2020 77.06 77.19 75.43 75.61 4,656,210 -1.84(-2.38%)
Jan 30, 2020 76.97 77.51 76.55 77.45 2,924,055 -0.08(-0.11%)
Jan 29, 2020 78.28 78.61 77.50 77.53 3,176,241 -0.54(-0.69%)
Jan 28, 2020 77.99 78.35 77.75 78.07 2,863,553 +0.55(+0.72%)
Jan 27, 2020 77.14 77.96 76.95 77.51 3,400,580 -0.86(-1.10%)
Jan 24, 2020 79.76 79.80 77.92 78.38 3,369,826 -1.24(-1.56%)
Jan 23, 2020 79.24 79.72 78.58 79.62 4,745,442 +0.17(+0.21%)
Jan 22, 2020 79.75 79.88 79.33 79.45 2,083,194 +0.00(+0.00%)
Jan 21, 2020 79.84 79.89 79.29 79.45 3,272,345 -0.75(-0.94%)
Jan 17, 2020 80.69 80.72 80.06 80.20 2,833,345 -0.14(-0.18%)
Jan 16, 2020 79.84 80.61 79.81 80.34 2,952,507 +1.02(+1.29%)
Jan 15, 2020 78.83 79.62 78.76 79.32 3,136,972 +0.34(+0.43%)
Jan 14, 2020 78.45 79.48 78.31 78.98 3,560,892 +0.29(+0.37%)
Jan 13, 2020 78.04 78.75 77.72 78.69 3,156,718 +0.65(+0.83%)
Jan 10, 2020 78.42 78.44 77.64 78.04 2,753,511 -0.37(-0.47%)
Jan 09, 2020 78.77 78.79 78.30 78.41 3,055,791 -0.02(-0.02%)
Jan 08, 2020 78.26 78.78 78.12 78.43 3,218,939 +0.17(+0.22%)
Jan 07, 2020 78.41 78.57 78.09 78.26 2,586,047 -0.43(-0.55%)
Jan 06, 2020 78.14 78.80 77.90 78.69 4,888,977 -0.09(-0.12%)
Jan 03, 2020 78.10 78.85 78.01 78.78 4,567,010 -0.05(-0.06%)
Jan 02, 2020 79.21 79.28 78.09 78.83 4,493,675 +0.06(+0.07%)
Dec 31, 2019 78.47 79.08 78.24 78.77 4,358,591 +0.23(+0.30%)
Dec 30, 2019 78.65 78.92 78.14 78.54 3,253,149 -0.05(-0.06%)
Dec 27, 2019 79.15 79.15 78.42 78.59 2,319,643 -0.36(-0.45%)
Dec 26, 2019 79.04 79.12 78.75 78.94 1,837,086 -0.10(-0.13%)
Dec 24, 2019 79.03 79.05 78.75 79.05 1,387,187 +0.22(+0.27%)
Dec 23, 2019 78.89 78.98 78.51 78.83 3,592,199 +0.13(+0.17%)
Dec 20, 2019 79.28 79.28 78.70 78.70 6,443,204 -0.12(-0.16%)
Dec 19, 2019 78.66 78.84 78.47 78.82 2,407,908 +0.24(+0.31%)
Dec 18, 2019 78.51 78.71 78.17 78.58 2,292,847 +0.27(+0.35%)
Dec 17, 2019 77.82 78.31 77.72 78.30 3,055,498 +0.67(+0.86%)
Dec 16, 2019 77.85 78.32 77.64 77.64 2,659,478 +0.32(+0.41%)
Dec 13, 2019 77.75 78.13 77.04 77.32 3,013,645 -0.50(-0.64%)
Dec 12, 2019 76.95 78.33 76.82 77.81 3,475,765 +0.83(+1.08%)
Dec 11, 2019 77.06 77.15 76.64 76.98 4,115,835 -0.02(-0.02%)
Dec 10, 2019 77.02 77.21 76.74 77.00 2,452,653 -0.02(-0.02%)
Dec 09, 2019 77.15 77.30 76.98 77.02 3,416,000 -0.21(-0.27%)
Dec 06, 2019 76.92 77.54 76.90 77.22 5,335,257 +1.07(+1.40%)
Dec 05, 2019 76.15 76.38 75.84 76.16 3,226,512 +0.25(+0.33%)
Dec 04, 2019 75.68 76.19 75.59 75.90 5,656,189 +0.59(+0.78%)
Dec 03, 2019 74.94 75.32 74.54 75.32 3,506,710 -0.31(-0.41%)
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.