Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 72.06 73.11 72.06 72.90 4,226,501 +0.96(+1.33%)
Jun 27, 2019 70.75 71.96 70.60 71.94 5,095,142 +1.38(+1.95%)
Jun 26, 2019 70.75 71.04 70.52 70.56 4,711,962 +0.07(+0.11%)
Jun 25, 2019 70.97 71.05 70.49 70.49 4,405,252 -0.36(-0.51%)
Jun 24, 2019 71.85 71.85 70.85 70.85 2,638,822 -0.80(-1.12%)
Jun 21, 2019 72.16 72.16 71.47 71.65 2,438,568 -0.59(-0.81%)
Jun 20, 2019 72.45 72.53 71.83 72.24 2,407,034 +0.48(+0.67%)
Jun 19, 2019 71.55 71.81 71.33 71.75 1,965,987 +0.18(+0.25%)
Jun 18, 2019 71.15 72.12 71.04 71.58 2,798,224 +0.92(+1.30%)
Jun 17, 2019 70.77 71.07 70.59 70.65 2,494,483 +0.07(+0.09%)
Jun 14, 2019 71.14 71.19 70.59 70.59 2,220,167 -0.70(-0.98%)
Jun 13, 2019 70.90 71.31 70.73 71.28 2,502,968 +0.83(+1.17%)
Jun 12, 2019 70.56 70.65 70.17 70.46 1,548,332 -0.15(-0.21%)
Jun 11, 2019 71.25 71.51 70.29 70.61 2,085,614 -0.16(-0.22%)
Jun 10, 2019 70.59 71.37 70.54 70.76 2,758,905 +0.50(+0.71%)
Jun 07, 2019 70.06 70.61 69.82 70.26 2,792,690 +0.45(+0.65%)
Jun 06, 2019 70.01 70.22 69.03 69.81 2,291,742 -0.16(-0.23%)
Jun 05, 2019 70.42 70.45 69.31 69.97 2,906,201 -0.16(-0.23%)
Jun 04, 2019 69.02 70.19 68.99 70.12 2,618,673 +1.86(+2.72%)
Jun 03, 2019 67.90 68.59 67.75 68.27 5,405,531 +0.35(+0.52%)
May 31, 2019 68.04 68.20 67.59 67.91 3,476,829 -0.92(-1.33%)
May 30, 2019 69.22 69.63 68.44 68.83 2,248,427 -0.19(-0.28%)
May 29, 2019 69.19 69.21 68.48 69.03 2,774,961 -0.57(-0.81%)
May 28, 2019 70.21 70.47 69.58 69.59 2,092,345 -0.46(-0.66%)
May 24, 2019 69.74 70.16 69.56 70.06 1,952,437 +0.70(+1.00%)
May 23, 2019 70.34 70.54 69.03 69.36 3,867,947 -1.69(-2.38%)
May 22, 2019 71.47 71.52 70.77 71.05 2,515,690 -0.71(-0.98%)
May 21, 2019 71.27 71.85 71.21 71.76 3,639,869 +0.95(+1.34%)
May 20, 2019 70.85 71.31 70.67 70.81 2,454,709 -0.50(-0.70%)
May 17, 2019 71.98 72.50 71.25 71.31 2,556,204 -1.18(-1.63%)
May 16, 2019 72.37 73.03 72.31 72.49 2,289,489 +0.28(+0.39%)
May 15, 2019 71.57 72.39 71.37 72.21 2,268,991 +0.13(+0.18%)
May 14, 2019 71.49 72.39 71.36 72.08 2,581,106 +0.76(+1.07%)
May 13, 2019 72.29 72.50 71.13 71.32 3,988,580 -2.30(-3.13%)
May 10, 2019 73.14 73.72 72.23 73.62 2,804,541 +0.24(+0.33%)
May 09, 2019 72.96 73.64 72.33 73.38 2,562,849 -0.17(-0.23%)
May 08, 2019 74.01 74.29 73.51 73.55 2,461,485 -0.59(-0.80%)
May 07, 2019 74.90 75.14 73.52 74.14 2,724,099 -1.38(-1.83%)
May 06, 2019 74.28 75.64 74.26 75.53 2,885,813 +0.13(+0.17%)
May 03, 2019 74.24 75.50 74.24 75.40 3,530,160 +1.46(+1.97%)
May 02, 2019 73.67 74.35 73.19 73.94 2,880,210 +0.23(+0.31%)
May 01, 2019 74.58 74.64 73.71 73.71 3,016,737 -0.67(-0.90%)
Apr 30, 2019 74.54 74.65 73.77 74.37 2,712,430 -0.19(-0.25%)
Apr 29, 2019 74.25 74.84 74.23 74.56 7,834,720 +0.36(+0.49%)
Apr 26, 2019 73.60 74.24 73.33 74.20 1,797,293 +0.66(+0.90%)
Apr 25, 2019 74.02 74.13 72.99 73.54 2,310,946 -0.77(-1.04%)
Apr 24, 2019 74.10 74.55 73.95 74.31 3,053,190 +0.23(+0.31%)
Apr 23, 2019 73.11 74.31 73.06 74.08 2,668,839 +1.08(+1.47%)
Apr 22, 2019 73.24 73.38 72.67 73.00 1,906,270 -0.38(-0.52%)
Apr 18, 2019 73.59 73.71 73.01 73.38 2,614,059 -0.26(-0.35%)
Apr 17, 2019 74.24 74.24 73.20 73.64 2,666,441 -0.33(-0.45%)
Apr 16, 2019 73.95 74.06 73.64 73.98 2,666,397 +0.30(+0.40%)
Apr 15, 2019 74.13 74.24 73.44 73.68 2,778,460 -0.29(-0.39%)
Apr 12, 2019 74.07 74.21 73.65 73.97 2,304,203 +0.33(+0.45%)
Apr 11, 2019 73.81 73.94 73.48 73.63 2,905,132 -0.15(-0.20%)
Apr 10, 2019 72.77 73.84 72.77 73.78 4,750,951 +1.10(+1.52%)
Apr 09, 2019 73.33 73.46 72.55 72.68 5,921,776 -0.92(-1.25%)
Apr 08, 2019 73.49 73.61 73.15 73.59 2,448,824 -0.06(-0.08%)
Apr 05, 2019 73.16 73.72 73.15 73.65 3,024,220 +0.64(+0.88%)
Apr 04, 2019 72.48 73.05 72.43 73.01 3,005,155 +0.58(+0.79%)
Apr 03, 2019 72.65 72.96 72.23 72.43 3,670,728 +0.35(+0.49%)
Apr 02, 2019 72.58 72.58 71.78 72.08 3,569,697 -0.41(-0.56%)
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.