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

109.05 USD +2.67 (+2.51%)
Official Closing Price Updated: 8:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 78.73 78.96 77.82 77.82 3,297,127 -0.70(-0.89%)
Apr 27, 2018 78.82 78.98 78.13 78.52 2,181,419 -0.26(-0.33%)
Apr 26, 2018 78.65 79.01 78.33 78.78 1,945,875 +0.25(+0.32%)
Apr 25, 2018 78.58 78.80 77.95 78.53 2,196,590 -0.13(-0.17%)
Apr 24, 2018 79.13 79.67 78.04 78.66 2,558,829 -0.37(-0.47%)
Apr 23, 2018 79.22 79.54 78.68 79.03 2,228,178 -0.03(-0.04%)
Apr 20, 2018 79.29 79.67 78.83 79.06 2,407,559 -0.47(-0.59%)
Apr 19, 2018 79.98 80.12 79.24 79.53 3,295,252 -0.63(-0.79%)
Apr 18, 2018 80.08 80.57 79.87 80.16 3,754,444 +0.29(+0.36%)
Apr 17, 2018 79.54 80.14 79.41 79.87 5,426,719 +0.75(+0.95%)
Apr 16, 2018 78.71 79.34 78.34 79.12 3,141,338 +0.87(+1.11%)
Apr 13, 2018 78.77 78.90 78.06 78.25 5,484,155 -0.28(-0.36%)
Apr 12, 2018 78.54 78.89 78.25 78.53 3,589,497 +0.39(+0.50%)
Apr 11, 2018 77.76 78.36 77.57 78.14 3,872,681 +0.13(+0.17%)
Apr 10, 2018 77.39 78.29 77.20 78.01 3,201,561 +1.45(+1.89%)
Apr 09, 2018 77.18 77.58 76.53 76.56 1,926,686 -0.20(-0.26%)
Apr 06, 2018 77.71 78.22 76.11 76.76 3,738,809 -1.41(-1.80%)
Apr 05, 2018 77.75 78.24 77.46 78.17 3,874,116 +0.83(+1.07%)
Apr 04, 2018 75.57 77.57 75.40 77.34 3,353,164 +0.96(+1.26%)
Apr 03, 2018 75.69 76.60 75.49 76.38 4,635,986 +1.13(+1.50%)
Apr 02, 2018 76.91 77.10 74.75 75.25 3,609,940 -1.76(-2.29%)
Mar 29, 2018 77.01 77.01 77.01 0 +0.72(+0.94%)
Mar 28, 2018 76.34 76.82 75.90 76.29 4,947,143 +0.10(+0.13%)
Mar 27, 2018 77.71 77.77 75.87 76.19 3,165,862 -1.31(-1.69%)
Mar 26, 2018 76.77 77.50 76.04 77.50 3,527,836 +1.71(+2.26%)
Mar 23, 2018 77.59 77.85 75.77 75.79 4,260,259 -1.67(-2.16%)
Mar 22, 2018 78.50 79.02 77.43 77.46 3,742,220 -1.87(-2.36%)
Mar 21, 2018 78.97 79.90 78.88 79.33 2,188,795 +0.34(+0.43%)
Mar 20, 2018 79.13 79.35 78.70 78.99 2,498,071 -0.02(-0.03%)
Mar 19, 2018 79.53 79.62 78.02 79.01 2,388,674 -0.70(-0.88%)
Mar 16, 2018 79.11 79.91 79.02 79.71 3,000,916 +0.59(+0.75%)
Mar 15, 2018 79.63 79.67 78.83 79.12 1,478,784 -0.35(-0.44%)
Mar 14, 2018 80.24 80.34 79.34 79.47 2,747,856 -0.38(-0.48%)
Mar 13, 2018 80.50 80.63 79.71 79.85 3,522,044 -0.26(-0.32%)
Mar 12, 2018 79.98 80.46 79.78 80.11 3,385,853 +0.30(+0.38%)
Mar 09, 2018 79.02 79.90 78.75 79.81 2,873,076 +1.20(+1.53%)
Mar 08, 2018 78.89 79.11 78.16 78.61 1,935,669 -0.12(-0.15%)
Mar 07, 2018 78.80 78.73 3,157,205 +0.57(+0.73%)
Mar 06, 2018 77.55 78.20 76.80 78.16 2,686,489 +0.93(+1.20%)
Mar 05, 2018 76.35 77.62 76.20 77.23 2,803,183 +0.56(+0.73%)
Mar 02, 2018 74.87 76.87 74.74 76.67 2,824,958 +1.24(+1.64%)
Mar 01, 2018 75.64 76.34 74.68 75.43 5,559,822 -0.31(-0.41%)
Feb 28, 2018 77.28 77.51 75.72 75.74 2,439,708 -1.41(-1.83%)
Feb 27, 2018 78.31 78.65 77.15 77.15 2,832,125 -1.14(-1.46%)
Feb 26, 2018 78.00 78.43 77.46 78.29 2,512,787 +0.53(+0.68%)
Feb 23, 2018 77.26 77.76 76.93 77.76 5,333,381 +0.99(+1.29%)
Feb 22, 2018 76.72 76.77 2,811,375 -0.06(-0.08%)
Feb 21, 2018 76.87 78.03 76.72 76.83 1,933,777 +0.17(+0.22%)
Feb 20, 2018 77.00 77.45 76.44 76.66 3,343,848 -0.67(-0.87%)
Feb 16, 2018 77.33 77.33 77.33 0 +0.27(+0.35%)
Feb 15, 2018 76.86 77.10 76.01 77.06 2,732,711 +0.77(+1.01%)
Feb 14, 2018 74.50 76.47 74.34 76.29 3,029,636 +1.38(+1.84%)
Feb 13, 2018 75.12 74.91 3,748,315 +0.05(+0.07%)
Feb 12, 2018 74.20 75.22 73.38 74.86 4,885,328 +0.72(+0.97%)
Feb 09, 2018 74.01 74.76 72.12 74.14 5,564,782 +0.79(+1.08%)
Feb 08, 2018 75.43 75.65 73.35 73.35 6,048,577 -2.07(-2.74%)
Feb 07, 2018 75.35 75.51 74.81 75.42 3,627,261 +0.04(+0.05%)
Feb 06, 2018 73.25 75.76 72.41 75.38 7,559,016 -0.18(-0.24%)
Feb 05, 2018 76.85 77.22 74.65 75.56 3,897,413 -1.94(-2.50%)
Feb 02, 2018 78.60 78.72 77.32 77.50 5,615,168 -1.57(-1.99%)
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.