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, 2019 74.28 74.34 73.82 74.02 2,494,080 -0.29(-0.39%)
Feb 27, 2019 74.01 74.33 73.71 74.31 4,377,262 +0.11(+0.15%)
Feb 26, 2019 74.83 74.90 74.19 74.20 4,178,228 -0.72(-0.96%)
Feb 25, 2019 75.44 75.66 74.89 74.92 3,005,675 -0.17(-0.22%)
Feb 22, 2019 74.83 75.10 74.72 75.09 2,994,895 +0.34(+0.46%)
Feb 21, 2019 75.00 75.08 74.39 74.75 2,976,704 -0.35(-0.47%)
Feb 20, 2019 74.59 75.17 74.50 75.10 4,377,456 +0.53(+0.71%)
Feb 19, 2019 73.94 74.76 73.76 74.57 4,697,270 +0.41(+0.55%)
Feb 15, 2019 73.41 74.21 73.28 74.16 3,454,966 +1.09(+1.49%)
Feb 14, 2019 72.56 73.40 72.43 73.07 5,344,035 +0.17(+0.23%)
Feb 13, 2019 72.78 73.07 72.54 72.91 3,439,732 +0.29(+0.39%)
Feb 12, 2019 71.98 72.66 71.98 72.62 3,711,105 +0.97(+1.36%)
Feb 11, 2019 71.25 71.70 70.88 71.65 3,502,053 +0.58(+0.82%)
Feb 08, 2019 70.78 71.18 70.48 71.06 2,859,987 -0.04(-0.05%)
Feb 07, 2019 71.29 71.59 70.53 71.10 3,587,488 -0.64(-0.89%)
Feb 06, 2019 71.77 71.92 71.47 71.74 2,938,315 -0.10(-0.14%)
Feb 05, 2019 71.86 72.06 71.37 71.84 5,080,474 +0.06(+0.08%)
Feb 04, 2019 70.96 71.80 70.68 71.79 5,497,986 +0.91(+1.28%)
Feb 01, 2019 71.07 71.17 70.57 70.88 3,860,664 -0.06(-0.09%)
Jan 31, 2019 70.35 71.03 70.19 70.94 4,920,249 +0.57(+0.81%)
Jan 30, 2019 69.93 70.65 69.40 70.37 3,803,387 +0.72(+1.04%)
Jan 29, 2019 69.79 69.87 69.46 69.65 3,403,872 -0.01(-0.01%)
Jan 28, 2019 69.52 69.89 69.11 69.66 4,482,135 -0.43(-0.61%)
Jan 25, 2019 69.77 70.28 69.72 70.08 4,386,135 +0.76(+1.09%)
Jan 24, 2019 68.86 69.49 68.83 69.33 5,440,663 +0.39(+0.56%)
Jan 23, 2019 69.30 69.65 68.44 68.94 5,381,872 -0.12(-0.17%)
Jan 22, 2019 69.83 69.91 68.65 69.06 5,748,159 -1.17(-1.66%)
Jan 18, 2019 69.86 70.48 69.63 70.22 5,904,824 +0.70(+1.01%)
Jan 17, 2019 68.62 69.70 68.53 69.52 7,383,843 +0.67(+0.97%)
Jan 16, 2019 68.40 69.10 68.35 68.85 6,814,600 +0.53(+0.77%)
Jan 15, 2019 68.06 68.37 67.66 68.33 4,487,592 +0.46(+0.68%)
Jan 14, 2019 68.05 68.42 67.75 67.86 4,544,099 -0.58(-0.85%)
Jan 11, 2019 68.05 68.57 67.91 68.45 4,601,469 +0.14(+0.20%)
Jan 10, 2019 67.67 68.35 67.35 68.31 5,408,397 +0.24(+0.35%)
Jan 09, 2019 67.74 68.27 67.42 68.07 5,333,860 +0.68(+1.02%)
Jan 08, 2019 66.97 67.41 66.43 67.38 5,695,256 +1.01(+1.52%)
Jan 07, 2019 65.42 66.77 65.10 66.37 5,386,818 +0.87(+1.33%)
Jan 04, 2019 63.97 65.63 63.88 65.50 5,274,496 +2.28(+3.61%)
Jan 03, 2019 64.09 64.33 62.91 63.22 5,734,093 -1.20(-1.87%)
Jan 02, 2019 63.31 64.74 63.00 64.42 5,130,969 +0.30(+0.46%)
Dec 31, 2018 64.13 64.19 63.13 64.13 10,162,214 +0.39(+0.61%)
Dec 28, 2018 63.56 64.75 63.10 63.74 13,051,063 +0.30(+0.47%)
Dec 27, 2018 62.27 63.46 61.29 63.44 12,294,145 +0.38(+0.60%)
Dec 26, 2018 60.52 63.13 60.17 63.06 12,173,062 +2.80(+4.65%)
Dec 24, 2018 61.10 61.54 60.21 60.26 7,019,762 -1.14(-1.85%)
Dec 21, 2018 63.03 63.50 61.25 61.40 13,612,424 -1.45(-2.31%)
Dec 20, 2018 63.49 64.01 62.16 62.85 13,574,477 -0.90(-1.41%)
Dec 19, 2018 65.18 66.03 63.41 63.75 14,219,817 -1.43(-2.20%)
Dec 18, 2018 65.58 66.23 64.98 65.18 12,118,473 +0.08(+0.13%)
Dec 17, 2018 66.47 66.97 64.77 65.10 6,614,596 -1.55(-2.33%)
Dec 14, 2018 67.24 67.97 66.40 66.65 6,228,461 -1.05(-1.55%)
Dec 13, 2018 68.90 69.07 67.56 67.70 4,829,716 -1.05(-1.53%)
Dec 12, 2018 68.80 69.68 68.64 68.75 5,998,173 +0.67(+0.99%)
Dec 11, 2018 69.03 69.34 67.61 68.08 7,988,108 -0.06(-0.09%)
Dec 10, 2018 68.61 68.84 67.20 68.14 8,647,361 -0.45(-0.66%)
Dec 07, 2018 69.99 70.49 68.21 68.59 6,716,210 -1.32(-1.88%)
Dec 06, 2018 69.13 69.93 68.22 69.91 7,866,253 -0.25(-0.35%)
Dec 04, 2018 73.30 73.46 69.99 70.16 4,786,605 -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.