Skip to main content

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

116.80 +1.09 (+0.94%)
Streaming Delayed Price Updated: 3:25 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 70.76 70.79 69.78 69.81 3,732,268 -1.05(-1.48%)
Aug 28, 2020 70.69 70.86 70.24 70.86 5,064,409 +0.54(+0.77%)
Aug 27, 2020 70.34 70.98 69.89 70.32 3,054,676 +0.25(+0.35%)
Aug 26, 2020 70.66 70.80 69.99 70.08 2,594,404 -0.59(-0.84%)
Aug 25, 2020 70.94 71.07 70.03 70.67 2,375,186 -0.06(-0.08%)
Aug 24, 2020 70.12 70.73 69.51 70.73 2,619,427 +1.26(+1.81%)
Aug 21, 2020 69.64 69.93 69.02 69.47 2,932,606 -0.45(-0.65%)
Aug 20, 2020 69.85 70.43 69.63 69.93 2,344,832 -0.57(-0.80%)
Aug 19, 2020 70.79 71.26 70.34 70.49 3,128,969 -0.01(-0.01%)
Aug 18, 2020 71.31 71.36 70.33 70.50 3,335,303 -0.86(-1.20%)
Aug 17, 2020 71.39 71.48 70.83 71.36 2,784,097 +0.11(+0.16%)
Aug 14, 2020 70.75 71.65 70.60 71.25 3,394,991 -0.03(-0.04%)
Aug 13, 2020 71.38 71.89 70.98 71.28 3,244,678 -0.42(-0.58%)
Aug 12, 2020 72.17 72.34 71.17 71.69 3,202,122 +0.25(+0.34%)
Aug 11, 2020 72.21 72.86 71.08 71.45 4,138,428 -0.08(-0.11%)
Aug 10, 2020 70.95 72.07 70.95 71.52 3,525,633 +0.71(+1.00%)
Aug 07, 2020 69.43 70.83 69.31 70.81 5,156,484 +1.26(+1.82%)
Aug 06, 2020 69.78 69.95 69.21 69.55 3,812,515 -0.39(-0.55%)
Aug 05, 2020 69.04 69.96 68.86 69.94 7,054,662 +1.57(+2.29%)
Aug 04, 2020 67.81 68.43 67.53 68.37 3,756,519 +0.40(+0.58%)
Aug 03, 2020 67.55 68.13 67.06 67.97 3,942,728 +0.76(+1.14%)
Jul 31, 2020 67.42 67.51 65.84 67.21 6,737,323 -0.43(-0.64%)
Jul 30, 2020 67.17 67.83 66.66 67.64 3,902,816 -0.42(-0.62%)
Jul 29, 2020 66.74 68.17 66.71 68.07 4,208,684 +1.68(+2.53%)
Jul 28, 2020 66.69 67.14 66.32 66.39 2,571,830 -0.46(-0.69%)
Jul 27, 2020 66.22 66.91 65.74 66.85 2,245,994 +0.76(+1.14%)
Jul 24, 2020 66.76 67.03 65.94 66.09 3,039,196 -1.14(-1.70%)
Jul 23, 2020 66.72 67.84 66.48 67.24 5,495,822 +0.46(+0.69%)
Jul 22, 2020 66.34 67.11 66.23 66.77 3,765,018 +0.06(+0.08%)
Jul 21, 2020 66.01 67.02 65.84 66.72 4,202,296 +1.45(+2.23%)
Jul 20, 2020 65.57 65.75 64.98 65.26 2,477,351 -0.52(-0.79%)
Jul 17, 2020 65.90 66.28 65.36 65.78 3,715,291 +0.01(+0.01%)
Jul 16, 2020 65.73 66.22 65.28 65.77 2,971,535 -0.46(-0.70%)
Jul 15, 2020 64.78 66.57 64.78 66.24 5,830,497 +2.44(+3.83%)
Jul 14, 2020 62.67 63.82 62.39 63.79 5,025,403 +1.03(+1.64%)
Jul 13, 2020 63.98 64.79 62.74 62.76 4,277,820 -0.61(-0.97%)
Jul 10, 2020 62.04 63.42 61.86 63.38 4,136,566 +1.38(+2.22%)
Jul 09, 2020 63.48 63.56 61.31 62.00 3,273,193 -1.45(-2.29%)
Jul 08, 2020 63.19 63.82 62.27 63.45 3,979,565 +0.26(+0.42%)
Jul 07, 2020 63.90 64.30 63.04 63.19 4,127,565 -1.30(-2.02%)
Jul 06, 2020 65.24 65.43 64.18 64.49 4,664,341 +0.60(+0.95%)
Jul 02, 2020 64.83 65.33 63.70 63.89 3,692,511 +0.36(+0.56%)
Jul 01, 2020 64.60 65.12 63.30 63.53 7,526,673 -0.92(-1.44%)
Jun 30, 2020 63.41 64.67 63.30 64.45 3,990,404 +0.85(+1.34%)
Jun 29, 2020 61.93 63.90 61.49 63.60 6,022,746 +2.60(+4.25%)
Jun 26, 2020 62.49 62.61 60.94 61.01 5,738,067 -1.88(-2.99%)
Jun 25, 2020 61.37 62.94 61.09 62.89 5,952,824 +0.96(+1.55%)
Jun 24, 2020 63.25 63.39 61.10 61.92 7,764,834 -2.23(-3.47%)
Jun 23, 2020 64.74 64.91 63.82 64.15 4,734,692 +0.20(+0.31%)
Jun 22, 2020 63.11 63.98 62.31 63.95 4,421,133 +0.56(+0.88%)
Jun 19, 2020 65.42 65.42 62.99 63.40 4,680,006 -0.84(-1.31%)
Jun 18, 2020 63.77 65.08 63.40 64.24 4,141,168 -0.25(-0.40%)
Jun 17, 2020 66.07 66.09 64.35 64.49 5,499,580 -1.43(-2.18%)
Jun 16, 2020 66.93 67.17 64.46 65.92 6,158,751 +1.63(+2.54%)
Jun 15, 2020 60.43 64.82 60.43 64.29 7,360,475 +1.39(+2.21%)
Jun 12, 2020 63.00 64.40 61.11 62.90 10,196,750 +1.55(+2.53%)
Jun 11, 2020 63.77 64.16 61.18 61.35 8,575,329 -5.45(-8.17%)
Jun 10, 2020 69.08 69.10 66.77 66.80 5,840,156 -2.52(-3.64%)
Jun 09, 2020 69.80 70.09 68.66 69.32 7,453,134 -1.73(-2.44%)
Jun 08, 2020 70.85 71.29 70.36 71.05 9,449,745 +1.48(+2.12%)
Jun 05, 2020 69.94 70.68 69.17 69.58 7,995,441 +2.92(+4.37%)
Jun 04, 2020 65.50 67.21 64.99 66.66 22,709,406 +0.88(+1.34%)
Jun 03, 2020 64.66 66.24 64.57 65.78 4,986,825 +2.17(+3.42%)
Jun 02, 2020 63.39 63.86 62.88 63.61 5,690,693 +0.71(+1.14%)
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.