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 (%)
Jul 31, 2020 67.65 67.74 66.07 67.44 6,714,167 -0.44(-0.64%)
Jul 30, 2020 67.40 68.06 66.89 67.88 3,889,402 -0.43(-0.62%)
Jul 29, 2020 66.97 68.41 66.94 68.30 4,194,219 +1.69(+2.53%)
Jul 28, 2020 66.92 67.37 66.55 66.62 2,562,991 -0.46(-0.69%)
Jul 27, 2020 66.45 67.14 65.96 67.08 2,238,274 +0.76(+1.14%)
Jul 24, 2020 66.99 67.26 66.17 66.32 3,028,751 -1.15(-1.70%)
Jul 23, 2020 66.95 68.07 66.71 67.47 5,476,933 +0.46(+0.69%)
Jul 22, 2020 66.57 67.35 66.45 67.00 3,752,078 +0.06(+0.08%)
Jul 21, 2020 66.24 67.25 66.07 66.95 4,187,853 +1.46(+2.23%)
Jul 20, 2020 65.79 65.97 65.20 65.49 2,468,836 -0.52(-0.79%)
Jul 17, 2020 66.12 66.51 65.58 66.01 3,702,522 +0.01(+0.01%)
Jul 16, 2020 65.95 66.45 65.51 66.00 2,961,322 -0.46(-0.70%)
Jul 15, 2020 65.01 66.80 65.01 66.46 5,810,457 +2.45(+3.83%)
Jul 14, 2020 62.88 64.04 62.61 64.01 5,008,131 +1.03(+1.64%)
Jul 13, 2020 64.20 65.02 62.96 62.98 4,263,118 -0.62(-0.97%)
Jul 10, 2020 62.25 63.64 62.07 63.59 4,122,349 +1.38(+2.22%)
Jul 09, 2020 63.70 63.78 61.52 62.21 3,261,943 -1.46(-2.29%)
Jul 08, 2020 63.41 64.04 62.49 63.67 3,965,887 +0.27(+0.42%)
Jul 07, 2020 64.12 64.52 63.25 63.41 4,113,379 -1.31(-2.02%)
Jul 06, 2020 65.46 65.66 64.40 64.71 4,648,310 +0.61(+0.95%)
Jul 02, 2020 65.05 65.56 63.92 64.11 3,679,820 +0.36(+0.56%)
Jul 01, 2020 64.83 65.35 63.52 63.75 7,500,804 -0.93(-1.44%)
Jun 30, 2020 63.63 64.89 63.52 64.67 3,976,689 +0.85(+1.34%)
Jun 29, 2020 62.15 64.13 61.70 63.82 6,002,046 +2.60(+4.25%)
Jun 26, 2020 62.70 62.83 61.15 61.22 5,718,346 -1.88(-2.99%)
Jun 25, 2020 61.58 63.16 61.30 63.10 5,932,365 +0.97(+1.55%)
Jun 24, 2020 63.47 63.60 61.31 62.14 7,738,147 -2.24(-3.47%)
Jun 23, 2020 64.97 65.14 64.04 64.37 4,718,419 +0.20(+0.31%)
Jun 22, 2020 63.33 64.20 62.52 64.17 4,405,938 +0.56(+0.88%)
Jun 19, 2020 65.65 65.65 63.21 63.61 4,663,921 -0.84(-1.31%)
Jun 18, 2020 63.99 65.30 63.62 64.46 4,126,935 -0.26(-0.40%)
Jun 17, 2020 66.29 66.32 64.57 64.71 5,480,678 -1.44(-2.18%)
Jun 16, 2020 67.17 67.40 64.68 66.15 6,137,583 +1.64(+2.54%)
Jun 15, 2020 60.64 65.04 60.64 64.51 7,335,178 +1.40(+2.21%)
Jun 12, 2020 63.22 64.63 61.32 63.12 10,161,685 +1.56(+2.53%)
Jun 11, 2020 63.99 64.38 61.39 61.56 8,545,839 -5.47(-8.17%)
Jun 10, 2020 69.32 69.34 67.00 67.03 5,820,073 -2.53(-3.64%)
Jun 09, 2020 70.04 70.34 68.90 69.56 7,427,504 -1.74(-2.44%)
Jun 08, 2020 71.09 71.53 70.60 71.30 9,417,248 +1.48(+2.12%)
Jun 05, 2020 70.19 70.92 69.41 69.82 7,967,946 +2.93(+4.37%)
Jun 04, 2020 65.73 67.44 65.21 66.89 22,631,310 +0.89(+1.34%)
Jun 03, 2020 64.88 66.47 64.80 66.00 4,969,676 +2.18(+3.42%)
Jun 02, 2020 63.61 64.08 63.10 63.82 5,671,123 +0.72(+1.14%)
Jun 01, 2020 62.64 63.89 62.31 63.11 4,961,084 +0.69(+1.10%)
May 29, 2020 62.56 62.86 61.45 62.42 5,793,492 -0.76(-1.20%)
May 28, 2020 65.87 65.87 62.81 63.17 5,355,985 -1.93(-2.96%)
May 27, 2020 64.11 65.31 62.61 65.10 5,759,225 +2.44(+3.90%)
May 26, 2020 62.34 63.08 62.30 62.65 4,032,108 +2.48(+4.12%)
May 22, 2020 60.06 60.29 59.29 60.17 4,141,856 +0.25(+0.41%)
May 21, 2020 59.85 60.43 59.27 59.93 7,301,205 +0.06(+0.09%)
May 20, 2020 59.19 60.27 59.02 59.87 5,710,800 +1.81(+3.12%)
May 19, 2020 59.11 59.58 58.06 58.06 6,281,768 -1.21(-2.04%)
May 18, 2020 57.68 59.53 57.52 59.27 4,931,377 +3.94(+7.13%)
May 15, 2020 54.16 55.62 53.83 55.32 7,438,558 +0.74(+1.35%)
May 14, 2020 53.05 54.63 51.62 54.59 10,397,341 +0.21(+0.38%)
May 13, 2020 56.09 56.15 53.56 54.38 9,123,619 -2.17(-3.84%)
May 12, 2020 59.15 59.21 56.50 56.55 6,469,119 -2.18(-3.71%)
May 11, 2020 59.00 59.51 57.95 58.73 5,334,109 -1.09(-1.83%)
May 08, 2020 58.46 59.86 58.26 59.82 5,531,553 +2.43(+4.24%)
May 07, 2020 57.42 57.89 56.94 57.39 8,356,486 +0.80(+1.42%)
May 06, 2020 57.60 58.08 56.48 56.59 4,694,365 -0.68(-1.19%)
May 05, 2020 58.09 59.07 57.09 57.27 5,399,531 +0.15(+0.26%)
May 04, 2020 56.65 57.47 55.84 57.11 6,888,363 -0.21(-0.36%)
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.