Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 70.48 70.48 70.48 0 +0.66(+0.94%)
Mar 28, 2018 69.87 70.31 69.47 69.83 5,405,140 +0.09(+0.13%)
Mar 27, 2018 71.13 71.18 69.44 69.73 3,458,951 -1.20(-1.69%)
Mar 26, 2018 70.27 70.93 69.60 70.93 3,854,436 +1.57(+2.26%)
Mar 23, 2018 71.02 71.25 69.35 69.37 4,654,666 -1.53(-2.16%)
Mar 22, 2018 71.85 72.32 70.87 70.90 4,088,667 -1.49(-2.06%)
Mar 21, 2018 72.06 72.91 71.98 72.39 2,398,650 +0.31(+0.43%)
Mar 20, 2018 72.21 72.41 71.81 72.08 2,737,578 -0.02(-0.03%)
Mar 19, 2018 72.57 72.65 71.19 72.10 2,617,693 -0.64(-0.88%)
Mar 16, 2018 72.19 72.92 72.11 72.74 3,288,635 +0.54(+0.75%)
Mar 15, 2018 72.66 72.70 71.94 72.20 1,620,565 -0.32(-0.44%)
Mar 14, 2018 73.22 73.31 72.40 72.52 3,011,312 -0.35(-0.48%)
Mar 13, 2018 73.46 73.58 72.74 72.86 3,859,727 -0.24(-0.32%)
Mar 12, 2018 72.98 73.42 72.80 73.10 3,710,478 +0.27(+0.38%)
Mar 09, 2018 72.11 72.91 71.86 72.83 3,148,538 +1.09(+1.53%)
Mar 08, 2018 71.99 72.19 71.32 71.73 2,121,255 -0.11(-0.15%)
Mar 07, 2018 71.91 71.84 3,459,908 +0.52(+0.73%)
Mar 06, 2018 70.77 71.36 70.08 71.32 2,944,061 +0.85(+1.20%)
Mar 05, 2018 69.67 70.83 69.53 70.47 3,071,944 +0.51(+0.73%)
Mar 02, 2018 68.32 70.14 68.20 69.96 3,095,806 +1.13(+1.64%)
Mar 01, 2018 69.02 69.66 68.15 68.83 6,092,881 -0.28(-0.41%)
Feb 28, 2018 70.52 70.73 69.10 69.11 2,673,620 -1.29(-1.83%)
Feb 27, 2018 71.46 71.77 70.40 70.40 3,103,660 -1.04(-1.46%)
Feb 26, 2018 71.18 71.57 70.68 71.44 2,753,705 +0.48(+0.68%)
Feb 23, 2018 70.50 70.96 70.20 70.96 5,844,730 +0.90(+1.29%)
Feb 22, 2018 70.01 70.05 3,080,921 -0.05(-0.08%)
Feb 21, 2018 70.14 71.20 70.01 70.11 2,119,181 +0.16(+0.22%)
Feb 20, 2018 70.26 70.67 69.75 69.95 3,664,446 -0.61(-0.87%)
Feb 16, 2018 70.56 70.56 70.56 0 +0.25(+0.35%)
Feb 15, 2018 70.14 70.35 69.36 70.32 2,994,715 +0.70(+1.01%)
Feb 14, 2018 67.98 69.78 67.84 69.62 3,320,108 +1.26(+1.84%)
Feb 13, 2018 68.55 68.36 4,107,692 +0.05(+0.07%)
Feb 12, 2018 67.71 68.64 66.96 68.31 5,353,719 +0.66(+0.97%)
Feb 09, 2018 67.53 68.22 65.81 67.65 6,098,317 +0.72(+1.08%)
Feb 08, 2018 68.83 69.03 66.93 66.93 6,628,497 -1.89(-2.74%)
Feb 07, 2018 68.76 68.90 68.27 68.82 3,975,032 +0.04(+0.05%)
Feb 06, 2018 66.84 69.13 66.07 68.79 8,283,752 -0.16(-0.24%)
Feb 05, 2018 70.13 70.46 68.12 68.95 4,271,085 -1.77(-2.50%)
Feb 02, 2018 71.72 71.83 70.55 70.72 6,153,534 -1.43(-1.99%)
Feb 01, 2018 71.62 72.26 71.47 72.15 3,453,940 +0.30(+0.42%)
Jan 31, 2018 72.36 72.81 71.63 71.85 2,605,179 -0.39(-0.54%)
Jan 30, 2018 72.41 72.69 71.99 72.24 5,896,474 -0.68(-0.93%)
Jan 29, 2018 73.17 73.45 72.92 72.92 2,832,968 -0.41(-0.56%)
Jan 26, 2018 73.36 73.41 72.90 73.33 2,459,635 +0.25(+0.34%)
Jan 25, 2018 73.26 73.31 72.45 73.08 6,502,454 +0.20(+0.28%)
Jan 24, 2018 73.59 73.62 72.61 72.88 4,638,330 -0.43(-0.58%)
Jan 23, 2018 73.18 73.46 72.76 73.31 3,987,597 +0.07(+0.10%)
Jan 22, 2018 72.96 73.24 72.74 73.24 2,569,328 +0.18(+0.25%)
Jan 19, 2018 72.01 73.09 72.01 73.06 3,237,807 +1.05(+1.46%)
Jan 18, 2018 72.49 72.56 71.91 72.01 3,580,141 -0.59(-0.82%)
Jan 17, 2018 72.17 72.78 71.94 72.60 3,831,519 +0.72(+1.00%)
Jan 16, 2018 72.91 73.27 71.66 71.88 2,723,225 -0.72(-0.99%)
Jan 12, 2018 72.60 72.60 72.60 0 +0.33(+0.45%)
Jan 11, 2018 71.15 72.37 71.10 72.27 2,845,203 +1.30(+1.84%)
Jan 10, 2018 71.15 70.97 2,473,494 -0.12(-0.17%)
Jan 09, 2018 71.22 71.34 70.99 71.08 2,164,413 -0.07(-0.10%)
Jan 08, 2018 70.96 71.22 70.39 71.16 2,739,884 +0.11(+0.15%)
Jan 05, 2018 70.95 71.08 70.55 71.05 3,020,792 +0.30(+0.43%)
Jan 04, 2018 70.94 71.10 70.56 70.75 3,451,714 +0.19(+0.27%)
Jan 03, 2018 70.66 70.81 70.30 70.56 4,131,423 -0.06(-0.09%)
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.