Skip to main content

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

110.46 +0.50 (+0.45%)
Streaming Delayed Price Updated: 2:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 61.96 62.15 61.00 61.77 3,231,092 -0.05(-0.07%)
May 30, 2017 61.93 62.13 61.62 61.82 4,659,398 -0.35(-0.57%)
May 26, 2017 62.10 62.25 61.82 62.17 3,152,861 -0.01(-0.01%)
May 25, 2017 62.34 62.59 61.93 62.18 2,381,174 +0.08(+0.13%)
May 24, 2017 62.16 62.45 61.83 62.10 5,155,511 -0.03(-0.04%)
May 23, 2017 62.11 62.19 61.58 62.13 4,298,840 +0.21(+0.34%)
May 22, 2017 61.58 62.00 61.54 61.92 2,910,100 +0.49(+0.79%)
May 19, 2017 61.24 61.83 61.20 61.43 2,720,969 +0.28(+0.46%)
May 18, 2017 60.88 61.40 60.80 61.15 3,103,542 +0.09(+0.15%)
May 17, 2017 61.67 61.90 60.98 61.06 3,383,115 -1.57(-2.51%)
May 16, 2017 62.76 62.86 62.17 62.63 2,336,664 +0.00(+0.00%)
May 15, 2017 62.40 62.97 62.36 62.63 2,339,724 +0.40(+0.64%)
May 12, 2017 62.49 62.71 62.12 62.24 2,327,845 -0.50(-0.79%)
May 11, 2017 62.93 63.20 62.14 62.73 1,848,542 -0.47(-0.74%)
May 10, 2017 62.73 63.25 62.59 63.20 2,067,973 +0.34(+0.55%)
May 09, 2017 62.90 63.04 62.59 62.86 2,136,525 +0.08(+0.13%)
May 08, 2017 62.91 63.10 62.57 62.78 1,720,111 -0.23(-0.36%)
May 05, 2017 62.94 63.09 62.43 63.00 2,008,181 +0.28(+0.45%)
May 04, 2017 62.99 63.09 62.28 62.72 2,044,002 -0.05(-0.09%)
May 03, 2017 62.93 63.00 62.52 62.78 2,636,325 -0.39(-0.62%)
May 02, 2017 63.51 63.62 62.99 63.17 2,422,054 -0.26(-0.41%)
May 01, 2017 63.37 63.63 62.91 63.43 2,961,952 +0.33(+0.53%)
Apr 28, 2017 64.04 64.19 63.09 63.09 3,143,106 -0.85(-1.33%)
Apr 27, 2017 64.07 64.34 63.74 63.94 2,519,652 -0.06(-0.10%)
Apr 26, 2017 63.56 64.33 63.37 64.01 3,295,013 +0.42(+0.65%)
Apr 25, 2017 63.54 63.91 63.54 63.59 3,245,871 +0.56(+0.89%)
Apr 24, 2017 63.12 63.27 62.78 63.03 2,452,124 +0.78(+1.25%)
Apr 21, 2017 62.34 62.47 62.04 62.25 4,082,218 -0.16(-0.26%)
Apr 20, 2017 61.85 62.49 61.73 62.42 4,848,916 +0.85(+1.38%)
Apr 19, 2017 61.45 62.00 61.36 61.57 3,604,683 +0.34(+0.56%)
Apr 18, 2017 60.97 61.32 60.75 61.22 2,561,521 +0.05(+0.09%)
Apr 17, 2017 60.63 61.22 60.50 61.17 2,164,257 +0.69(+1.14%)
Apr 13, 2017 61.08 61.27 60.44 60.48 3,408,598 -0.71(-1.17%)
Apr 12, 2017 61.97 61.98 61.12 61.20 3,750,709 -0.90(-1.46%)
Apr 11, 2017 61.32 62.10 61.20 62.10 3,047,918 +0.58(+0.94%)
Apr 10, 2017 61.36 61.97 61.17 61.52 2,267,918 +0.19(+0.31%)
Apr 07, 2017 61.17 61.54 60.97 61.33 2,723,540 -0.01(-0.01%)
Apr 06, 2017 60.83 61.43 60.57 61.34 2,602,524 +0.59(+0.97%)
Apr 05, 2017 61.78 62.12 60.62 60.75 3,858,953 -0.67(-1.09%)
Apr 04, 2017 61.38 61.67 61.16 61.42 4,440,372 +0.05(+0.07%)
Apr 03, 2017 62.70 62.71 61.33 61.38 15,137,359 -1.15(-1.84%)
Mar 31, 2017 62.45 62.80 62.25 62.52 4,087,258 +0.12(+0.19%)
Mar 30, 2017 61.95 62.49 61.88 62.41 3,068,674 +0.52(+0.85%)
Mar 29, 2017 61.58 61.99 61.48 61.88 2,427,887 +0.16(+0.26%)
Mar 28, 2017 60.98 61.77 60.89 61.72 3,828,948 +0.49(+0.80%)
Mar 27, 2017 60.54 61.34 60.16 61.23 5,392,452 +0.06(+0.10%)
Mar 24, 2017 61.38 61.63 60.85 61.17 4,424,283 -0.01(-0.01%)
Mar 23, 2017 60.85 61.59 60.65 61.17 5,471,736 +0.39(+0.64%)
Mar 22, 2017 60.77 60.98 60.20 60.79 8,641,596 -0.10(-0.16%)
Mar 21, 2017 62.89 62.89 60.87 60.89 6,161,262 -1.66(-2.65%)
Mar 20, 2017 62.91 62.99 62.39 62.54 1,679,114 -0.34(-0.54%)
Mar 17, 2017 62.55 63.02 62.18 62.89 2,682,148 +0.35(+0.56%)
Mar 16, 2017 62.61 62.77 62.33 62.53 5,539,810 +0.12(+0.19%)
Mar 15, 2017 61.73 62.60 61.64 62.42 3,899,541 +0.97(+1.58%)
Mar 14, 2017 61.45 61.58 60.98 61.44 3,322,833 -0.29(-0.47%)
Mar 13, 2017 61.44 61.94 61.44 61.73 4,201,176 +0.19(+0.31%)
Mar 10, 2017 61.72 61.74 61.10 61.54 2,928,664 +0.31(+0.50%)
Mar 09, 2017 61.55 61.80 61.09 61.24 4,379,957 -0.35(-0.57%)
Mar 08, 2017 62.15 62.34 61.53 61.59 3,757,759 -0.41(-0.65%)
Mar 07, 2017 62.33 62.42 61.92 61.99 3,506,048 -0.44(-0.71%)
Mar 06, 2017 62.50 62.57 62.14 62.44 2,915,777 -0.43(-0.69%)
Mar 03, 2017 63.06 63.32 62.57 62.87 3,069,397 -0.18(-0.29%)
Mar 02, 2017 63.71 63.74 62.98 63.05 2,794,446 -0.69(-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.