Skip to main content

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

117.88 +2.02 (+1.74%)
Streaming Delayed Price Updated: 2:51 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 63.40 64.66 63.29 64.44 3,991,153 +0.85(+1.34%)
Jun 29, 2020 61.92 63.89 61.48 63.59 6,023,876 +2.59(+4.25%)
Jun 26, 2020 62.48 62.60 60.93 61.00 5,739,144 -1.88(-2.99%)
Jun 25, 2020 61.35 62.93 61.08 62.87 5,953,941 +0.96(+1.55%)
Jun 24, 2020 63.24 63.37 61.09 61.91 7,766,292 -2.23(-3.47%)
Jun 23, 2020 64.73 64.90 63.81 64.14 4,735,580 +0.20(+0.31%)
Jun 22, 2020 63.10 63.97 62.30 63.94 4,421,963 +0.56(+0.88%)
Jun 19, 2020 65.41 65.41 62.98 63.38 4,680,885 -0.84(-1.31%)
Jun 18, 2020 63.76 65.06 63.39 64.22 4,141,945 -0.25(-0.40%)
Jun 17, 2020 66.05 66.08 64.34 64.48 5,500,612 -1.43(-2.18%)
Jun 16, 2020 66.92 67.16 64.45 65.91 6,159,907 +1.63(+2.54%)
Jun 15, 2020 60.42 64.81 60.42 64.28 7,361,857 +1.39(+2.21%)
Jun 12, 2020 62.99 64.39 61.10 62.89 10,198,665 +1.55(+2.53%)
Jun 11, 2020 63.76 64.15 61.17 61.34 8,576,939 -5.45(-8.17%)
Jun 10, 2020 69.07 69.08 66.76 66.79 5,841,253 -2.52(-3.64%)
Jun 09, 2020 69.79 70.08 68.65 69.31 7,454,534 -1.73(-2.44%)
Jun 08, 2020 70.83 71.28 70.34 71.04 9,451,519 +1.48(+2.12%)
Jun 05, 2020 69.93 70.66 69.16 69.56 7,996,942 +2.91(+4.37%)
Jun 04, 2020 65.49 67.19 64.98 66.65 22,713,670 +0.88(+1.34%)
Jun 03, 2020 64.65 66.23 64.56 65.77 4,987,762 +2.17(+3.42%)
Jun 02, 2020 63.38 63.85 62.87 63.59 5,691,762 +0.71(+1.14%)
Jun 01, 2020 62.41 63.66 62.08 62.88 4,979,139 +0.69(+1.10%)
May 29, 2020 62.33 62.63 61.22 62.19 5,814,576 -0.75(-1.20%)
May 28, 2020 65.63 65.63 62.58 62.94 5,375,476 -1.92(-2.96%)
May 27, 2020 63.88 65.07 62.38 64.86 5,780,184 +2.44(+3.90%)
May 26, 2020 62.12 62.85 62.07 62.43 4,046,782 +2.47(+4.12%)
May 22, 2020 59.84 60.07 59.08 59.95 4,156,929 +0.24(+0.41%)
May 21, 2020 59.63 60.21 59.05 59.71 7,327,775 +0.06(+0.09%)
May 20, 2020 58.98 60.05 58.81 59.65 5,731,583 +1.81(+3.12%)
May 19, 2020 58.89 59.36 57.85 57.85 6,304,628 -1.20(-2.04%)
May 18, 2020 57.47 59.31 57.31 59.05 4,949,323 +3.93(+7.13%)
May 15, 2020 53.96 55.42 53.64 55.12 7,465,628 +0.73(+1.35%)
May 14, 2020 52.85 54.43 51.43 54.39 10,435,179 +0.21(+0.38%)
May 13, 2020 55.88 55.95 53.36 54.18 9,156,822 -2.16(-3.84%)
May 12, 2020 58.94 58.99 56.29 56.34 6,492,661 -2.17(-3.71%)
May 11, 2020 58.79 59.30 57.73 58.52 5,353,521 -1.09(-1.83%)
May 08, 2020 58.25 59.64 58.05 59.61 5,551,683 +2.43(+4.24%)
May 07, 2020 57.21 57.68 56.73 57.18 8,386,897 +0.80(+1.42%)
May 06, 2020 57.39 57.87 56.28 56.38 4,711,448 -0.68(-1.19%)
May 05, 2020 57.88 58.85 56.88 57.06 5,419,181 +0.15(+0.26%)
May 04, 2020 56.45 57.26 55.64 56.91 6,913,431 -0.21(-0.36%)
May 01, 2020 58.10 58.23 56.25 57.11 6,994,081 -2.45(-4.12%)
Apr 30, 2020 60.73 60.75 59.43 59.57 6,806,405 -2.56(-4.12%)
Apr 29, 2020 60.67 62.70 60.05 62.13 6,508,607 +3.28(+5.58%)
Apr 28, 2020 59.14 59.55 57.96 58.84 7,836,660 +1.28(+2.22%)
Apr 27, 2020 55.75 58.10 55.65 57.57 8,179,748 +2.35(+4.26%)
Apr 24, 2020 55.09 55.64 54.32 55.22 3,913,712 +0.67(+1.22%)
Apr 23, 2020 54.23 55.51 53.98 54.55 5,348,705 +0.68(+1.26%)
Apr 22, 2020 54.68 54.84 53.68 53.87 6,239,977 +0.38(+0.70%)
Apr 21, 2020 53.32 54.01 52.81 53.49 7,443,531 -1.17(-2.13%)
Apr 20, 2020 54.54 55.70 54.16 54.66 8,525,299 -1.12(-2.01%)
Apr 17, 2020 55.46 56.15 54.94 55.78 8,717,131 +2.43(+4.55%)
Apr 16, 2020 53.85 54.36 52.25 53.35 10,125,879 -0.43(-0.80%)
Apr 15, 2020 54.49 54.73 53.33 53.79 9,080,024 -2.59(-4.59%)
Apr 14, 2020 56.84 57.43 55.70 56.37 8,920,633 +0.97(+1.75%)
Apr 13, 2020 56.91 57.32 54.83 55.40 9,177,634 -1.97(-3.44%)
Apr 09, 2020 56.00 57.67 55.83 57.38 10,264,282 +2.83(+5.19%)
Apr 08, 2020 52.87 55.01 52.45 54.55 8,568,846 +2.38(+4.56%)
Apr 07, 2020 53.67 54.90 51.88 52.17 9,285,131 +0.31(+0.60%)
Apr 06, 2020 49.97 52.14 49.84 51.86 8,309,449 +3.91(+8.16%)
Apr 03, 2020 49.38 49.94 47.04 47.95 9,030,113 -1.81(-3.65%)
Apr 02, 2020 49.01 51.05 48.37 49.76 10,985,449 +0.69(+1.40%)
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.