Skip to main content

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

110.50 +0.54 (+0.49%)
Streaming Delayed Price Updated: 2:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 77.13 77.38 76.63 76.63 4,653,743 -0.25(-0.32%)
Jun 28, 2018 76.60 77.07 76.20 76.87 4,772,925 +0.20(+0.26%)
Jun 27, 2018 77.92 78.13 76.65 76.67 4,580,234 -1.09(-1.40%)
Jun 26, 2018 77.39 78.07 77.19 77.77 4,774,680 +0.47(+0.61%)
Jun 25, 2018 78.32 78.39 76.86 77.29 5,126,886 -1.22(-1.55%)
Jun 22, 2018 78.92 78.96 78.17 78.51 3,334,439 -0.02(-0.02%)
Jun 21, 2018 79.27 79.33 78.32 78.53 4,778,264 -0.79(-0.99%)
Jun 20, 2018 79.01 79.37 78.74 79.31 3,824,863 +0.61(+0.78%)
Jun 19, 2018 78.29 78.78 77.68 78.70 3,398,576 -0.07(-0.09%)
Jun 18, 2018 78.00 78.78 77.82 78.77 3,374,776 +0.46(+0.58%)
Jun 15, 2018 78.33 77.68 78.32 3,505,810 +0.03(+0.03%)
Jun 14, 2018 78.25 78.38 77.79 78.29 3,759,733 +0.27(+0.34%)
Jun 13, 2018 78.56 78.63 77.92 78.02 2,968,972 -0.47(-0.59%)
Jun 12, 2018 78.46 78.69 78.17 78.49 3,151,867 +0.08(+0.11%)
Jun 11, 2018 78.23 78.56 78.15 78.41 4,047,491 +0.22(+0.28%)
Jun 08, 2018 77.92 78.28 77.88 78.19 4,683,737 +0.19(+0.25%)
Jun 07, 2018 78.33 78.41 77.64 78.00 4,408,422 -0.29(-0.37%)
Jun 06, 2018 78.29 78.29 2,909,313 +0.49(+0.64%)
Jun 05, 2018 77.22 77.80 77.00 77.79 8,955,317 +0.56(+0.72%)
Jun 04, 2018 76.65 77.24 76.47 77.24 6,462,354 +0.88(+1.15%)
Jun 01, 2018 76.36 76.65 76.16 76.36 4,389,377 +0.52(+0.69%)
May 31, 2018 76.60 76.78 75.73 75.83 3,474,028 -0.81(-1.05%)
May 30, 2018 75.91 76.83 75.84 76.64 3,247,465 +1.06(+1.41%)
May 29, 2018 75.16 75.77 74.86 75.58 4,669,738 +0.05(+0.06%)
May 25, 2018 75.53 75.53 75.53 0 -0.11(-0.15%)
May 24, 2018 75.58 75.78 74.97 75.64 3,295,711 +0.02(+0.02%)
May 23, 2018 75.32 75.75 75.18 75.62 2,903,260 +0.07(+0.10%)
May 22, 2018 76.34 76.40 75.49 75.55 3,143,425 -0.62(-0.82%)
May 21, 2018 75.72 76.21 75.68 76.17 2,894,005 +0.70(+0.92%)
May 18, 2018 75.48 75.60 75.24 75.48 3,832,788 +0.16(+0.21%)
May 17, 2018 75.02 75.51 74.88 75.32 4,683,251 +0.46(+0.61%)
May 16, 2018 74.11 75.12 74.08 74.86 4,581,324 +0.88(+1.19%)
May 15, 2018 73.69 74.14 73.49 73.99 2,774,490 +0.04(+0.05%)
May 14, 2018 74.40 74.64 73.86 73.95 2,346,491 -0.32(-0.43%)
May 11, 2018 74.19 74.50 73.99 74.27 2,549,883 +0.12(+0.16%)
May 10, 2018 73.83 74.37 73.74 74.15 3,030,050 +0.39(+0.53%)
May 09, 2018 73.45 73.91 73.13 73.76 3,729,434 +0.41(+0.56%)
May 08, 2018 72.69 73.35 72.68 73.34 3,911,410 +0.62(+0.86%)
May 07, 2018 72.34 73.04 72.30 72.72 2,338,216 +0.56(+0.77%)
May 04, 2018 70.96 72.53 70.80 72.16 2,427,523 +0.88(+1.23%)
May 03, 2018 71.51 71.72 70.59 71.29 2,790,412 -0.44(-0.61%)
May 02, 2018 71.50 72.22 71.40 71.72 2,252,057 +0.17(+0.24%)
May 01, 2018 71.19 71.65 70.46 71.55 3,422,867 +0.31(+0.44%)
Apr 30, 2018 72.07 72.28 71.24 71.24 3,601,692 -0.64(-0.89%)
Apr 27, 2018 72.15 72.30 71.52 71.88 2,382,923 -0.24(-0.33%)
Apr 26, 2018 72.00 72.33 71.71 72.12 2,125,621 +0.23(+0.32%)
Apr 25, 2018 71.94 72.14 71.36 71.89 2,399,495 -0.12(-0.17%)
Apr 24, 2018 72.44 72.93 71.44 72.01 2,795,195 -0.34(-0.47%)
Apr 23, 2018 72.52 72.81 72.03 72.35 2,434,001 -0.03(-0.04%)
Apr 20, 2018 72.59 72.93 72.16 72.37 2,629,952 -0.43(-0.59%)
Apr 19, 2018 73.22 73.34 72.54 72.80 3,599,644 -0.58(-0.79%)
Apr 18, 2018 73.31 73.76 73.12 73.38 4,101,253 +0.27(+0.36%)
Apr 17, 2018 72.81 73.36 72.69 73.12 5,928,001 +0.69(+0.95%)
Apr 16, 2018 72.05 72.63 71.72 72.43 3,431,512 +0.80(+1.11%)
Apr 13, 2018 72.11 72.23 71.45 71.63 5,990,743 -0.26(-0.36%)
Apr 12, 2018 71.90 72.22 71.63 71.89 3,921,069 +0.36(+0.50%)
Apr 11, 2018 71.18 71.73 71.01 71.53 4,230,412 +0.12(+0.17%)
Apr 10, 2018 70.85 71.67 70.67 71.41 3,497,298 +1.33(+1.89%)
Apr 09, 2018 70.65 71.02 70.05 70.09 2,104,659 -0.18(-0.26%)
Apr 06, 2018 71.14 71.61 69.67 70.27 4,084,174 -1.29(-1.80%)
Apr 05, 2018 71.18 71.62 70.91 71.56 4,231,979 +0.76(+1.07%)
Apr 04, 2018 69.18 71.01 69.03 70.80 3,662,905 +0.88(+1.26%)
Apr 03, 2018 69.29 70.12 69.10 69.92 5,064,226 +1.03(+1.50%)
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.