Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 63.66 63.89 63.48 63.56 2,515,394 -0.04(-0.06%)
Jun 29, 2017 64.16 64.17 62.93 63.59 2,889,377 -0.40(-0.62%)
Jun 28, 2017 63.30 64.07 63.25 63.99 2,701,826 +1.02(+1.61%)
Jun 27, 2017 63.47 63.68 62.97 62.98 2,361,645 -0.48(-0.75%)
Jun 26, 2017 63.53 63.73 63.10 63.45 2,151,998 +0.12(+0.19%)
Jun 23, 2017 62.94 63.45 62.71 63.34 3,037,025 +0.53(+0.85%)
Jun 22, 2017 62.59 63.03 62.39 62.80 1,850,467 +0.23(+0.36%)
Jun 21, 2017 63.01 63.26 62.51 62.58 2,547,969 -0.29(-0.46%)
Jun 20, 2017 63.53 63.53 62.87 62.87 3,134,795 -0.76(-1.19%)
Jun 19, 2017 63.57 63.78 63.35 63.62 8,738,845 +0.29(+0.46%)
Jun 16, 2017 63.53 63.53 63.06 63.34 7,413,047 -0.34(-0.54%)
Jun 15, 2017 63.36 63.90 63.25 63.68 2,323,232 -0.31(-0.48%)
Jun 14, 2017 64.37 64.40 63.62 63.99 3,346,668 -0.40(-0.62%)
Jun 13, 2017 64.32 64.54 64.09 64.38 3,622,844 +0.31(+0.48%)
Jun 12, 2017 64.22 64.56 63.88 64.08 2,321,662 -0.14(-0.21%)
Jun 09, 2017 63.88 64.65 63.79 64.21 4,555,611 +0.52(+0.82%)
Jun 08, 2017 62.82 63.97 62.70 63.69 2,337,353 +0.85(+1.35%)
Jun 07, 2017 62.79 63.03 62.60 62.84 2,165,757 +0.10(+0.16%)
Jun 06, 2017 62.49 63.09 62.28 62.74 2,171,764 -0.09(-0.14%)
Jun 05, 2017 63.24 63.27 62.79 62.83 2,118,840 -0.42(-0.66%)
Jun 02, 2017 62.98 63.81 62.88 63.24 2,586,826 +0.41(+0.65%)
Jun 01, 2017 61.74 62.87 61.65 62.84 2,606,219 +1.08(+1.74%)
May 31, 2017 61.95 62.14 60.99 61.76 3,231,699 -0.05(-0.07%)
May 30, 2017 61.92 62.12 61.61 61.81 4,660,273 -0.35(-0.57%)
May 26, 2017 62.09 62.24 61.81 62.16 3,153,453 -0.01(-0.01%)
May 25, 2017 62.33 62.58 61.92 62.17 2,381,621 +0.08(+0.13%)
May 24, 2017 62.15 62.44 61.82 62.09 5,156,479 -0.03(-0.04%)
May 23, 2017 62.10 62.18 61.57 62.12 4,299,647 +0.21(+0.34%)
May 22, 2017 61.57 61.99 61.53 61.91 2,910,647 +0.49(+0.79%)
May 19, 2017 61.23 61.82 61.19 61.42 2,721,480 +0.28(+0.46%)
May 18, 2017 60.87 61.39 60.79 61.14 3,104,125 +0.09(+0.15%)
May 17, 2017 61.66 61.89 60.97 61.05 3,383,750 -1.57(-2.51%)
May 16, 2017 62.75 62.85 62.16 62.62 2,337,103 +0.00(+0.00%)
May 15, 2017 62.39 62.96 62.35 62.62 2,340,163 +0.40(+0.64%)
May 12, 2017 62.48 62.70 62.11 62.22 2,328,282 -0.50(-0.79%)
May 11, 2017 62.92 63.19 62.13 62.72 1,848,890 -0.47(-0.74%)
May 10, 2017 62.72 63.24 62.58 63.19 2,068,361 +0.34(+0.55%)
May 09, 2017 62.88 63.03 62.58 62.85 2,136,926 +0.08(+0.13%)
May 08, 2017 62.90 63.09 62.56 62.77 1,720,434 -0.23(-0.36%)
May 05, 2017 62.93 63.07 62.42 62.99 2,008,558 +0.28(+0.45%)
May 04, 2017 62.98 63.07 62.27 62.71 2,044,386 -0.05(-0.09%)
May 03, 2017 62.92 62.99 62.50 62.77 2,636,820 -0.39(-0.62%)
May 02, 2017 63.50 63.61 62.97 63.15 2,422,509 -0.26(-0.41%)
May 01, 2017 63.36 63.62 62.90 63.42 2,962,509 +0.33(+0.53%)
Apr 28, 2017 64.03 64.18 63.08 63.08 3,143,696 -0.85(-1.33%)
Apr 27, 2017 64.06 64.33 63.72 63.93 2,520,125 -0.06(-0.10%)
Apr 26, 2017 63.54 64.32 63.36 64.00 3,295,631 +0.42(+0.65%)
Apr 25, 2017 63.53 63.90 63.53 63.58 3,246,480 +0.56(+0.89%)
Apr 24, 2017 63.11 63.25 62.77 63.02 2,452,584 +0.78(+1.25%)
Apr 21, 2017 62.33 62.46 62.03 62.24 4,082,984 -0.16(-0.26%)
Apr 20, 2017 61.83 62.48 61.72 62.40 4,849,826 +0.85(+1.38%)
Apr 19, 2017 61.44 61.99 61.35 61.55 3,605,360 +0.34(+0.56%)
Apr 18, 2017 60.96 61.31 60.74 61.21 2,562,002 +0.05(+0.09%)
Apr 17, 2017 60.61 61.21 60.49 61.16 2,164,663 +0.69(+1.14%)
Apr 13, 2017 61.07 61.26 60.42 60.47 3,409,238 -0.71(-1.17%)
Apr 12, 2017 61.96 61.97 61.11 61.18 3,751,414 -0.90(-1.46%)
Apr 11, 2017 61.31 62.09 61.19 62.09 3,048,491 +0.58(+0.94%)
Apr 10, 2017 61.35 61.96 61.16 61.51 2,268,344 +0.19(+0.31%)
Apr 07, 2017 61.16 61.53 60.96 61.32 2,724,051 -0.01(-0.01%)
Apr 06, 2017 60.82 61.42 60.56 61.33 2,603,013 +0.59(+0.97%)
Apr 05, 2017 61.77 62.11 60.61 60.74 3,859,677 -0.67(-1.09%)
Apr 04, 2017 61.36 61.66 61.15 61.41 4,441,206 +0.05(+0.07%)
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.