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 (%)
May 31, 2019 68.06 68.22 67.60 67.93 3,476,177 -0.92(-1.33%)
May 30, 2019 69.24 69.64 68.45 68.85 2,248,005 -0.20(-0.28%)
May 29, 2019 69.20 69.23 68.49 69.04 2,774,441 -0.57(-0.81%)
May 28, 2019 70.22 70.48 69.59 69.61 2,091,952 -0.46(-0.66%)
May 24, 2019 69.76 70.17 69.57 70.07 1,952,071 +0.70(+1.00%)
May 23, 2019 70.35 70.55 69.04 69.38 3,867,221 -1.69(-2.38%)
May 22, 2019 71.48 71.54 70.79 71.06 2,515,218 -0.71(-0.98%)
May 21, 2019 71.29 71.86 71.22 71.77 3,639,186 +0.95(+1.34%)
May 20, 2019 70.86 71.32 70.68 70.82 2,454,248 -0.50(-0.70%)
May 17, 2019 71.99 72.51 71.26 71.32 2,555,724 -1.18(-1.63%)
May 16, 2019 72.38 73.05 72.33 72.50 2,289,060 +0.28(+0.39%)
May 15, 2019 71.58 72.40 71.38 72.23 2,268,565 +0.13(+0.18%)
May 14, 2019 71.50 72.40 71.37 72.10 2,580,622 +0.76(+1.07%)
May 13, 2019 72.30 72.51 71.14 71.33 3,987,831 -2.30(-3.13%)
May 10, 2019 73.15 73.73 72.24 73.64 2,804,015 +0.24(+0.33%)
May 09, 2019 72.98 73.66 72.34 73.40 2,562,368 -0.17(-0.23%)
May 08, 2019 74.03 74.30 73.53 73.56 2,461,023 -0.59(-0.80%)
May 07, 2019 74.92 75.16 73.53 74.16 2,723,588 -1.38(-1.83%)
May 06, 2019 74.30 75.66 74.28 75.54 2,885,272 +0.13(+0.17%)
May 03, 2019 74.26 75.51 74.26 75.41 3,529,497 +1.46(+1.97%)
May 02, 2019 73.68 74.36 73.20 73.95 2,879,669 +0.23(+0.31%)
May 01, 2019 74.59 74.66 73.72 73.72 3,016,171 -0.67(-0.90%)
Apr 30, 2019 74.56 74.67 73.79 74.39 2,711,921 -0.19(-0.25%)
Apr 29, 2019 74.27 74.85 74.24 74.57 7,833,249 +0.36(+0.49%)
Apr 26, 2019 73.62 74.26 73.34 74.21 1,796,956 +0.66(+0.90%)
Apr 25, 2019 74.04 74.15 73.01 73.55 2,310,512 -0.77(-1.04%)
Apr 24, 2019 74.11 74.56 73.97 74.32 3,052,617 +0.23(+0.31%)
Apr 23, 2019 73.13 74.32 73.07 74.09 2,668,338 +1.08(+1.47%)
Apr 22, 2019 73.26 73.40 72.68 73.01 1,905,912 -0.38(-0.52%)
Apr 18, 2019 73.60 73.73 73.02 73.40 2,613,569 -0.26(-0.35%)
Apr 17, 2019 74.25 74.25 73.21 73.66 2,665,940 -0.33(-0.45%)
Apr 16, 2019 73.96 74.07 73.66 73.99 2,665,897 +0.30(+0.40%)
Apr 15, 2019 74.15 74.25 73.45 73.69 2,777,938 -0.29(-0.39%)
Apr 12, 2019 74.08 74.22 73.66 73.98 2,303,771 +0.33(+0.45%)
Apr 11, 2019 73.82 73.95 73.50 73.65 2,904,587 -0.15(-0.20%)
Apr 10, 2019 72.78 73.85 72.78 73.79 4,750,060 +1.10(+1.52%)
Apr 09, 2019 73.35 73.47 72.56 72.69 5,920,665 -0.92(-1.25%)
Apr 08, 2019 73.51 73.63 73.16 73.61 2,448,364 -0.06(-0.08%)
Apr 05, 2019 73.17 73.73 73.16 73.66 3,023,652 +0.64(+0.88%)
Apr 04, 2019 72.49 73.06 72.44 73.02 3,004,591 +0.58(+0.79%)
Apr 03, 2019 72.66 72.98 72.24 72.45 3,670,039 +0.35(+0.49%)
Apr 02, 2019 72.60 72.60 71.79 72.10 3,569,027 -0.41(-0.56%)
Apr 01, 2019 72.08 72.62 71.96 72.50 4,182,029 +0.88(+1.23%)
Mar 29, 2019 72.00 72.17 71.20 71.62 4,458,568 +0.05(+0.06%)
Mar 28, 2019 71.10 71.65 70.72 71.58 5,923,392 +0.67(+0.94%)
Mar 27, 2019 70.90 71.18 70.02 70.91 5,453,160 -0.02(-0.03%)
Mar 26, 2019 70.79 71.43 70.52 70.93 3,147,743 +0.66(+0.94%)
Mar 25, 2019 69.84 70.75 69.38 70.27 4,254,631 +0.33(+0.48%)
Mar 22, 2019 72.10 72.24 69.91 69.93 5,847,918 -2.65(-3.65%)
Mar 21, 2019 71.42 72.99 71.42 72.58 5,069,916 +0.94(+1.31%)
Mar 20, 2019 72.23 72.68 71.25 71.64 4,204,844 -0.54(-0.75%)
Mar 19, 2019 73.05 73.08 72.05 72.18 3,364,675 -0.53(-0.73%)
Mar 18, 2019 72.27 72.92 72.03 72.71 2,831,250 +0.56(+0.78%)
Mar 15, 2019 72.20 72.72 71.98 72.14 4,284,582 +0.02(+0.03%)
Mar 14, 2019 72.46 72.51 72.05 72.12 5,108,880 -0.31(-0.42%)
Mar 13, 2019 72.44 72.83 72.33 72.43 3,138,894 +0.28(+0.38%)
Mar 12, 2019 72.35 72.53 71.96 72.15 4,587,062 -0.11(-0.15%)
Mar 11, 2019 71.31 72.27 71.24 72.26 2,788,184 +1.14(+1.60%)
Mar 08, 2019 70.80 71.21 70.69 71.12 3,107,059 -0.07(-0.10%)
Mar 07, 2019 71.99 71.99 71.09 71.20 4,041,547 -0.75(-1.04%)
Mar 06, 2019 73.40 73.49 71.88 71.95 5,951,891 -1.44(-1.97%)
Mar 05, 2019 73.80 73.80 73.34 73.39 2,934,938 -0.31(-0.41%)
Mar 04, 2019 74.63 74.68 73.25 73.70 6,183,213 -0.77(-1.03%)
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.