Skip to main content

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

110.45 +0.50 (+0.45%)
Streaming Delayed Price Updated: 2:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 63.64 64.90 63.53 64.69 3,975,942 +0.85(+1.34%)
Jun 29, 2020 62.16 64.14 61.71 63.83 6,000,918 +2.60(+4.25%)
Jun 26, 2020 62.72 62.84 61.16 61.23 5,717,272 -1.88(-2.99%)
Jun 25, 2020 61.59 63.17 61.31 63.11 5,931,250 +0.97(+1.55%)
Jun 24, 2020 63.48 63.62 61.32 62.15 7,736,693 -2.24(-3.47%)
Jun 23, 2020 64.98 65.15 64.05 64.38 4,717,532 +0.20(+0.31%)
Jun 22, 2020 63.34 64.21 62.54 64.18 4,405,110 +0.56(+0.88%)
Jun 19, 2020 65.66 65.66 63.22 63.63 4,663,045 -0.84(-1.31%)
Jun 18, 2020 64.00 65.31 63.63 64.47 4,126,159 -0.26(-0.40%)
Jun 17, 2020 66.31 66.33 64.58 64.72 5,479,648 -1.44(-2.18%)
Jun 16, 2020 67.18 67.41 64.70 66.16 6,136,431 +1.64(+2.54%)
Jun 15, 2020 60.65 65.06 60.65 64.53 7,333,800 +1.40(+2.21%)
Jun 12, 2020 63.23 64.64 61.34 63.13 10,159,776 +1.56(+2.53%)
Jun 11, 2020 64.01 64.39 61.40 61.57 8,544,234 -5.47(-8.17%)
Jun 10, 2020 69.33 69.35 67.02 67.05 5,818,980 -2.53(-3.64%)
Jun 09, 2020 70.06 70.35 68.91 69.58 7,426,109 -1.74(-2.44%)
Jun 08, 2020 71.10 71.55 70.61 71.31 9,415,480 +1.48(+2.12%)
Jun 05, 2020 70.20 70.93 69.42 69.83 7,966,449 +2.93(+4.37%)
Jun 04, 2020 65.74 67.45 65.22 66.90 22,627,060 +0.89(+1.34%)
Jun 03, 2020 64.89 66.48 64.81 66.02 4,968,743 +2.18(+3.42%)
Jun 02, 2020 63.62 64.09 63.11 63.84 5,670,058 +0.72(+1.14%)
Jun 01, 2020 62.65 63.90 62.32 63.12 4,960,153 +0.69(+1.10%)
May 29, 2020 62.57 62.87 61.46 62.43 5,792,404 -0.76(-1.20%)
May 28, 2020 65.88 65.88 62.82 63.19 5,354,979 -1.93(-2.96%)
May 27, 2020 64.12 65.32 62.62 65.11 5,758,143 +2.44(+3.90%)
May 26, 2020 62.35 63.09 62.31 62.67 4,031,351 +2.48(+4.12%)
May 22, 2020 60.07 60.30 59.31 60.18 4,141,079 +0.25(+0.41%)
May 21, 2020 59.86 60.44 59.28 59.94 7,299,834 +0.06(+0.09%)
May 20, 2020 59.20 60.28 59.03 59.88 5,709,728 +1.81(+3.12%)
May 19, 2020 59.12 59.59 58.07 58.07 6,280,588 -1.21(-2.04%)
May 18, 2020 57.69 59.54 57.53 59.28 4,930,451 +3.95(+7.13%)
May 15, 2020 54.17 55.63 53.84 55.33 7,437,161 +0.74(+1.35%)
May 14, 2020 53.06 54.64 51.63 54.60 10,395,388 +0.21(+0.38%)
May 13, 2020 56.10 56.16 53.57 54.39 9,121,906 -2.17(-3.84%)
May 12, 2020 59.16 59.22 56.51 56.56 6,467,904 -2.18(-3.71%)
May 11, 2020 59.01 59.52 57.96 58.74 5,333,107 -1.09(-1.83%)
May 08, 2020 58.48 59.87 58.27 59.83 5,530,514 +2.44(+4.24%)
May 07, 2020 57.43 57.90 56.95 57.40 8,354,917 +0.80(+1.42%)
May 06, 2020 57.61 58.09 56.49 56.60 4,693,483 -0.68(-1.19%)
May 05, 2020 58.10 59.08 57.10 57.28 5,398,517 +0.15(+0.26%)
May 04, 2020 56.66 57.48 55.85 57.13 6,887,069 -0.21(-0.36%)
May 01, 2020 58.32 58.45 56.46 57.33 6,967,412 -2.46(-4.12%)
Apr 30, 2020 60.97 60.99 59.66 59.80 6,780,451 -2.57(-4.12%)
Apr 29, 2020 60.90 62.94 60.28 62.36 6,483,789 +3.29(+5.58%)
Apr 28, 2020 59.36 59.78 58.18 59.07 7,806,778 +1.28(+2.22%)
Apr 27, 2020 55.96 58.32 55.86 57.79 8,148,558 +2.36(+4.26%)
Apr 24, 2020 55.30 55.85 54.53 55.43 3,898,788 +0.67(+1.22%)
Apr 23, 2020 54.44 55.72 54.19 54.76 5,328,310 +0.68(+1.26%)
Apr 22, 2020 54.89 55.05 53.89 54.08 6,216,183 +0.38(+0.70%)
Apr 21, 2020 53.52 54.22 53.01 53.70 7,415,148 -1.17(-2.13%)
Apr 20, 2020 54.75 55.91 54.37 54.87 8,492,791 -1.12(-2.01%)
Apr 17, 2020 55.67 56.36 55.15 55.99 8,683,892 +2.44(+4.55%)
Apr 16, 2020 54.06 54.57 52.45 53.56 10,087,268 -0.43(-0.80%)
Apr 15, 2020 54.70 54.94 53.54 53.99 9,045,400 -2.60(-4.59%)
Apr 14, 2020 57.06 57.65 55.92 56.59 8,886,618 +0.97(+1.75%)
Apr 13, 2020 57.13 57.54 55.04 55.62 9,142,639 -1.98(-3.44%)
Apr 09, 2020 56.21 57.89 56.04 57.60 10,225,143 +2.84(+5.19%)
Apr 08, 2020 53.08 55.22 52.65 54.76 8,536,172 +2.39(+4.56%)
Apr 07, 2020 53.88 55.11 52.08 52.37 9,249,725 +0.31(+0.60%)
Apr 06, 2020 50.16 52.34 50.03 52.06 8,277,764 +3.93(+8.16%)
Apr 03, 2020 49.57 50.13 47.22 48.13 8,995,681 -1.82(-3.65%)
Apr 02, 2020 49.20 51.24 48.55 49.95 10,943,560 +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.