Skip to main content

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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 74.29 74.40 73.52 74.12 2,721,779 -0.19(-0.25%)
Apr 29, 2019 74.00 74.58 73.97 74.30 7,861,724 +0.36(+0.49%)
Apr 26, 2019 73.35 73.99 73.07 73.94 1,803,488 +0.66(+0.90%)
Apr 25, 2019 73.77 73.88 72.74 73.29 2,318,911 -0.77(-1.04%)
Apr 24, 2019 73.84 74.29 73.70 74.05 3,063,713 +0.23(+0.31%)
Apr 23, 2019 72.86 74.05 72.81 73.82 2,678,037 +1.07(+1.47%)
Apr 22, 2019 72.99 73.13 72.42 72.75 1,912,840 -0.38(-0.52%)
Apr 18, 2019 73.33 73.46 72.76 73.13 2,623,069 -0.26(-0.35%)
Apr 17, 2019 73.98 73.98 72.94 73.39 2,675,631 -0.33(-0.45%)
Apr 16, 2019 73.69 73.80 73.39 73.72 2,675,588 +0.30(+0.40%)
Apr 15, 2019 73.88 73.98 73.18 73.43 2,788,036 -0.29(-0.39%)
Apr 12, 2019 73.81 73.95 73.40 73.71 2,312,145 +0.33(+0.45%)
Apr 11, 2019 73.55 73.68 73.23 73.38 2,915,145 -0.15(-0.20%)
Apr 10, 2019 72.52 73.59 72.52 73.53 4,767,327 +1.10(+1.52%)
Apr 09, 2019 73.08 73.20 72.30 72.43 5,942,187 -0.92(-1.25%)
Apr 08, 2019 73.24 73.36 72.90 73.34 2,457,264 -0.06(-0.08%)
Apr 05, 2019 72.91 73.46 72.90 73.40 3,034,643 +0.64(+0.88%)
Apr 04, 2019 72.23 72.80 72.18 72.76 3,015,513 +0.57(+0.79%)
Apr 03, 2019 72.40 72.71 71.98 72.19 3,683,380 +0.35(+0.49%)
Apr 02, 2019 72.33 72.33 71.53 71.83 3,582,000 -0.41(-0.56%)
Apr 01, 2019 71.82 72.35 71.70 72.24 4,197,231 +0.88(+1.23%)
Mar 29, 2019 71.74 71.91 70.95 71.36 4,474,775 +0.05(+0.06%)
Mar 28, 2019 70.84 71.39 70.47 71.32 5,944,924 +0.67(+0.94%)
Mar 27, 2019 70.64 70.92 69.76 70.65 5,472,982 -0.02(-0.03%)
Mar 26, 2019 70.53 71.17 70.27 70.67 3,159,185 +0.66(+0.94%)
Mar 25, 2019 69.59 70.49 69.12 70.01 4,270,097 +0.33(+0.48%)
Mar 22, 2019 71.83 71.98 69.66 69.68 5,869,176 -2.64(-3.65%)
Mar 21, 2019 71.16 72.72 71.16 72.32 5,088,346 +0.93(+1.31%)
Mar 20, 2019 71.97 72.42 70.99 71.38 4,220,128 -0.54(-0.75%)
Mar 19, 2019 72.78 72.81 71.79 71.92 3,376,885 -0.53(-0.73%)
Mar 18, 2019 72.01 72.66 71.77 72.44 2,841,525 +0.56(+0.78%)
Mar 15, 2019 71.94 72.46 71.72 71.88 4,300,131 +0.02(+0.03%)
Mar 14, 2019 72.19 72.25 71.79 71.86 5,127,421 -0.30(-0.42%)
Mar 13, 2019 72.18 72.56 72.07 72.17 3,150,285 +0.28(+0.38%)
Mar 12, 2019 72.09 72.27 71.70 71.89 4,603,709 -0.11(-0.15%)
Mar 11, 2019 71.05 72.01 70.99 72.00 2,798,302 +1.13(+1.60%)
Mar 08, 2019 70.54 70.95 70.43 70.87 3,118,335 -0.07(-0.10%)
Mar 07, 2019 71.73 71.73 70.83 70.94 4,056,215 -0.75(-1.04%)
Mar 06, 2019 73.13 73.23 71.62 71.69 5,973,491 -1.44(-1.97%)
Mar 05, 2019 73.53 73.53 73.07 73.13 2,945,589 -0.30(-0.41%)
Mar 04, 2019 74.36 74.41 72.99 73.43 6,205,652 -0.77(-1.03%)
Mar 01, 2019 74.31 74.42 73.59 74.19 7,381,153 +0.42(+0.57%)
Feb 28, 2019 74.03 74.08 73.57 73.77 2,502,661 -0.29(-0.39%)
Feb 27, 2019 73.75 74.08 73.46 74.06 4,392,323 +0.11(+0.15%)
Feb 26, 2019 74.57 74.64 73.94 73.95 4,192,604 -0.72(-0.96%)
Feb 25, 2019 75.18 75.40 74.64 74.66 3,016,016 -0.17(-0.22%)
Feb 22, 2019 74.57 74.84 74.46 74.83 3,005,200 +0.34(+0.46%)
Feb 21, 2019 74.74 74.82 74.13 74.49 2,986,946 -0.35(-0.47%)
Feb 20, 2019 74.33 74.91 74.24 74.84 4,392,517 +0.53(+0.71%)
Feb 19, 2019 73.69 74.51 73.50 74.31 4,713,432 +0.41(+0.55%)
Feb 15, 2019 73.16 73.95 73.02 73.91 3,466,854 +1.09(+1.49%)
Feb 14, 2019 72.31 73.14 72.18 72.82 5,362,422 +0.17(+0.23%)
Feb 13, 2019 72.53 72.82 72.29 72.66 3,451,567 +0.29(+0.39%)
Feb 12, 2019 71.73 72.41 71.73 72.37 3,723,874 +0.97(+1.36%)
Feb 11, 2019 71.00 71.45 70.64 71.40 3,514,103 +0.58(+0.82%)
Feb 08, 2019 70.53 70.93 70.24 70.82 2,869,827 -0.04(-0.05%)
Feb 07, 2019 71.04 71.35 70.29 70.86 3,599,831 -0.64(-0.89%)
Feb 06, 2019 71.52 71.67 71.23 71.49 2,948,425 -0.10(-0.14%)
Feb 05, 2019 71.61 71.82 71.12 71.59 5,097,955 +0.06(+0.08%)
Feb 04, 2019 70.72 71.55 70.43 71.54 5,516,902 +0.90(+1.28%)
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.