S&P Small-Cap Ishares Core ETF (NY: IJR )

111.41 USD +2.74 (+2.52%)
Streaming Delayed Price Updated: 1:41 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 124.15 124.31 123.01 123.72 748,925 -0.63(-0.51%)
Aug 30, 2016 124.25 124.53 123.79 124.35 579,124 +0.11(+0.09%)
Aug 29, 2016 123.73 124.56 123.52 124.24 558,665 +0.73(+0.59%)
Aug 26, 2016 123.99 124.83 122.80 123.51 725,648 -0.40(-0.32%)
Aug 25, 2016 123.17 124.14 123.06 123.91 956,499 +0.36(+0.29%)
Aug 24, 2016 124.09 124.29 123.27 123.55 1,138,390 -0.61(-0.49%)
Aug 23, 2016 123.76 124.55 123.68 124.16 1,678,284 +0.84(+0.68%)
Aug 22, 2016 122.75 123.45 122.32 123.32 765,600 +0.34(+0.28%)
Aug 19, 2016 122.90 123.09 122.36 122.98 574,130 -0.04(-0.03%)
Aug 18, 2016 122.29 123.06 122.18 123.02 766,095 +0.87(+0.71%)
Aug 17, 2016 122.35 122.69 121.62 122.15 3,895,296 -0.40(-0.33%)
Aug 16, 2016 123.15 123.19 122.42 122.55 1,605,554 -0.86(-0.70%)
Aug 15, 2016 122.53 123.56 122.43 123.41 610,939 +1.18(+0.97%)
Aug 12, 2016 122.11 122.52 121.65 122.23 736,302 -0.16(-0.13%)
Aug 11, 2016 122.32 122.70 121.94 122.39 690,753 +0.59(+0.48%)
Aug 10, 2016 122.60 122.73 121.36 121.80 851,243 -0.69(-0.56%)
Aug 09, 2016 122.48 122.81 122.30 122.49 621,980 +0.04(+0.03%)
Aug 08, 2016 122.67 123.02 122.22 122.45 873,921 -0.16(-0.13%)
Aug 05, 2016 121.68 122.87 121.49 122.61 765,273 +1.67(+1.38%)
Aug 04, 2016 120.93 121.56 120.74 120.94 733,635 +0.02(+0.02%)
Aug 03, 2016 120.04 120.92 119.64 120.92 866,364 +0.63(+0.52%)
Aug 02, 2016 122.06 122.09 119.98 120.29 1,382,840 -1.81(-1.48%)
Aug 01, 2016 122.12 122.56 121.33 122.10 1,764,424 +0.09(+0.07%)
Jul 29, 2016 121.86 122.70 121.10 122.01 741,657 +0.17(+0.14%)
Jul 28, 2016 122.12 122.26 121.66 121.84 576,530 -0.49(-0.40%)
Jul 27, 2016 122.32 122.58 121.57 122.33 891,517 +0.33(+0.27%)
Jul 26, 2016 121.33 122.09 121.10 122.00 1,274,833 +0.69(+0.57%)
Jul 25, 2016 121.45 121.70 121.00 121.31 572,267 -0.47(-0.39%)
Jul 22, 2016 120.97 121.98 120.63 121.78 1,030,805 +0.89(+0.74%)
Jul 21, 2016 121.55 121.89 120.60 120.89 701,398 -0.77(-0.63%)
Jul 20, 2016 121.14 121.97 120.63 121.66 722,161 +0.76(+0.63%)
Jul 19, 2016 121.44 121.68 120.71 120.90 703,069 -0.75(-0.62%)
Jul 18, 2016 121.50 122.22 121.28 121.65 1,323,516 +0.06(+0.05%)
Jul 15, 2016 121.89 122.00 121.25 121.59 1,898,472 +0.31(+0.26%)
Jul 14, 2016 122.04 122.25 121.26 121.28 833,695 +0.04(+0.03%)
Jul 13, 2016 121.85 122.00 120.80 121.24 1,453,220 -0.24(-0.20%)
Jul 12, 2016 120.60 122.08 120.42 121.48 1,440,715 +1.61(+1.34%)
Jul 11, 2016 119.22 120.04 119.00 119.87 1,020,525 +1.34(+1.13%)
Jul 08, 2016 116.89 118.67 115.71 118.53 750,982 +2.82(+2.44%)
Jul 07, 2016 115.82 116.59 115.09 115.71 741,605 +0.14(+0.12%)
Jul 06, 2016 114.32 115.74 114.09 115.57 710,698 +0.77(+0.67%)
Jul 05, 2016 116.02 116.28 114.13 114.80 837,073 -1.58(-1.36%)
Jul 01, 2016 116.20 116.38 116.38 116.38 808,000 +0.17(+0.15%)
Jun 30, 2016 114.11 116.21 113.62 116.21 1,318,821 +2.51(+2.21%)
Jun 29, 2016 112.55 113.95 112.51 113.70 964,694 +2.27(+2.04%)
Jun 28, 2016 110.88 111.97 110.80 111.43 928,575 +1.47(+1.34%)
Jun 27, 2016 112.17 112.37 109.47 109.96 1,879,924 -3.50(-3.08%)
Jun 24, 2016 113.40 115.02 112.74 113.46 1,271,253 -4.53(-3.84%)
Jun 23, 2016 116.82 117.99 116.70 117.99 550,574 +2.36(+2.04%)
Jun 22, 2016 116.33 116.85 115.53 115.63 517,609 -0.52(-0.45%)
Jun 21, 2016 116.39 116.52 115.42 116.15 516,520 -0.55(-0.47%)
Jun 20, 2016 116.80 117.79 116.70 116.70 444,179 +1.41(+1.22%)
Jun 17, 2016 115.73 116.14 114.89 115.29 544,850 -0.31(-0.27%)
Jun 16, 2016 115.01 115.69 114.01 115.60 519,389 -0.08(-0.07%)
Jun 15, 2016 116.12 116.86 115.61 115.68 821,600 -0.01(-0.01%)
Jun 14, 2016 115.46 116.24 114.97 115.69 990,929 -0.18(-0.16%)
Jun 13, 2016 116.75 117.23 115.65 115.87 349,780 -1.31(-1.12%)
Jun 10, 2016 117.62 118.01 116.79 117.18 715,757 -1.55(-1.31%)
Jun 09, 2016 118.94 119.04 118.16 118.73 512,094 -0.62(-0.52%)
Jun 08, 2016 118.44 119.58 118.39 119.35 431,558 +1.08(+0.91%)
Jun 07, 2016 117.98 118.74 117.75 118.27 584,711 +0.38(+0.32%)
Jun 06, 2016 116.77 118.24 116.67 117.89 488,572 +1.33(+1.14%)
Jun 03, 2016 116.98 116.99 115.65 116.56 459,373 -0.66(-0.56%)
Jun 02, 2016 116.32 117.22 116.14 117.22 424,276 +0.63(+0.54%)
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.