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

109.18 USD -2.93 (-2.61%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 68.54 68.75 67.47 68.33 2,921,086 -0.05(-0.07%)
May 30, 2017 68.50 68.72 68.16 68.38 4,212,354 -0.39(-0.57%)
May 26, 2017 68.69 68.86 68.38 68.77 2,850,361 -0.01(-0.01%)
May 25, 2017 68.96 69.23 68.50 68.78 2,152,713 +0.09(+0.13%)
May 24, 2017 68.76 69.08 68.39 68.69 4,660,867 -0.03(-0.04%)
May 23, 2017 68.70 68.79 68.12 68.72 3,886,389 +0.23(+0.34%)
May 22, 2017 68.12 68.59 68.07 68.49 2,630,892 +0.54(+0.79%)
May 19, 2017 67.74 68.39 67.70 67.95 2,459,907 +0.31(+0.46%)
May 18, 2017 67.34 67.92 67.25 67.64 2,805,774 +0.10(+0.15%)
May 17, 2017 68.22 68.47 67.46 67.54 3,058,523 -1.74(-2.51%)
May 16, 2017 69.42 69.53 68.77 69.28 2,112,474 +0.00(+0.00%)
May 15, 2017 69.02 69.65 68.98 69.28 2,115,240 +0.44(+0.64%)
May 12, 2017 69.12 69.37 68.71 68.84 2,104,501 -0.55(-0.79%)
May 11, 2017 69.61 69.91 68.74 69.39 1,671,185 -0.52(-0.74%)
May 10, 2017 69.39 69.96 69.24 69.91 1,869,562 +0.38(+0.55%)
May 09, 2017 69.57 69.73 69.24 69.53 1,931,537 +0.09(+0.13%)
May 08, 2017 69.59 69.80 69.21 69.44 1,555,076 -0.25(-0.36%)
May 05, 2017 69.62 69.78 69.06 69.69 1,815,507 +0.31(+0.45%)
May 04, 2017 69.68 69.78 68.89 69.38 1,847,891 -0.06(-0.09%)
May 03, 2017 69.61 69.69 69.15 69.44 2,383,384 -0.43(-0.62%)
May 02, 2017 70.25 70.37 69.67 69.87 2,189,671 -0.29(-0.41%)
May 01, 2017 70.10 70.39 69.58 70.16 2,677,769 +0.37(+0.53%)
Apr 28, 2017 70.84 71.00 69.79 69.79 2,841,542 -0.94(-1.33%)
Apr 27, 2017 70.87 71.17 70.50 70.73 2,277,905 -0.07(-0.10%)
Apr 26, 2017 70.30 71.16 70.10 70.80 2,978,874 +0.46(+0.65%)
Apr 25, 2017 70.28 70.69 70.28 70.34 2,934,447 +0.62(+0.89%)
Apr 24, 2017 69.82 69.98 69.44 69.72 2,216,856 +0.86(+1.25%)
Apr 21, 2017 68.96 69.10 68.62 68.86 3,690,551 -0.18(-0.26%)
Apr 20, 2017 68.41 69.12 68.29 69.04 4,383,688 +0.94(+1.38%)
Apr 19, 2017 67.97 68.58 67.87 68.10 3,258,833 +0.38(+0.56%)
Apr 18, 2017 67.44 67.83 67.20 67.72 2,315,757 +0.06(+0.09%)
Apr 17, 2017 67.06 67.72 66.92 67.66 1,956,608 +0.76(+1.14%)
Apr 13, 2017 67.56 67.77 66.85 66.90 3,081,561 -0.79(-1.17%)
Apr 12, 2017 68.55 68.56 67.61 67.69 3,390,849 -1.00(-1.46%)
Apr 11, 2017 67.83 68.69 67.70 68.69 2,755,487 +0.64(+0.94%)
Apr 10, 2017 67.87 68.55 67.67 68.05 2,050,324 +0.21(+0.31%)
Apr 07, 2017 67.66 68.07 67.44 67.84 2,462,231 -0.01(-0.01%)
Apr 06, 2017 67.29 67.95 67.00 67.85 2,352,826 +0.65(+0.97%)
Apr 05, 2017 68.34 68.71 67.05 67.20 3,488,707 -0.74(-1.09%)
Apr 04, 2017 67.89 68.22 67.65 67.94 4,014,342 +0.05(+0.07%)
Apr 03, 2017 69.35 69.36 67.84 67.89 13,685,010 -1.27(-1.84%)
Mar 31, 2017 69.08 69.47 68.86 69.16 3,695,108 +0.13(+0.19%)
Mar 30, 2017 68.53 69.12 68.45 69.03 2,774,251 +0.58(+0.85%)
Mar 29, 2017 68.11 68.57 68.01 68.45 2,194,944 +0.18(+0.26%)
Mar 28, 2017 67.45 68.32 67.35 68.27 3,461,581 +0.54(+0.80%)
Mar 27, 2017 66.97 67.85 66.54 67.73 4,875,075 +0.07(+0.10%)
Mar 24, 2017 67.89 68.17 67.31 67.66 3,999,797 -0.23(-0.34%)
Mar 23, 2017 67.53 68.35 67.31 67.89 4,930,435 +0.43(+0.64%)
Mar 22, 2017 67.44 67.68 66.81 67.46 7,786,711 -0.11(-0.16%)
Mar 21, 2017 69.79 69.80 67.55 67.57 5,551,748 -1.84(-2.65%)
Mar 20, 2017 69.82 69.91 69.24 69.41 1,513,005 -0.38(-0.54%)
Mar 17, 2017 69.42 69.94 69.01 69.79 2,416,812 +0.39(+0.56%)
Mar 16, 2017 69.48 69.66 69.17 69.40 4,991,775 +0.13(+0.19%)
Mar 15, 2017 68.51 69.47 68.41 69.27 3,513,772 +1.08(+1.58%)
Mar 14, 2017 68.20 68.34 67.68 68.19 2,994,116 -0.32(-0.47%)
Mar 13, 2017 68.19 68.74 68.19 68.51 3,785,567 +0.21(+0.31%)
Mar 10, 2017 68.50 68.52 67.81 68.30 2,638,941 +0.34(+0.50%)
Mar 09, 2017 68.31 68.58 67.80 67.96 3,946,662 -0.39(-0.57%)
Mar 08, 2017 68.97 69.18 68.29 68.35 3,386,016 -0.45(-0.65%)
Mar 07, 2017 69.17 69.27 68.72 68.80 3,159,206 -0.49(-0.71%)
Mar 06, 2017 69.36 69.44 68.96 69.29 2,627,329 -0.48(-0.69%)
Mar 03, 2017 69.98 70.27 69.44 69.77 2,765,752 -0.20(-0.29%)
Mar 02, 2017 70.70 70.74 69.89 69.97 2,518,001 -0.77(-1.09%)
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.