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 (%)
Sep 30, 2020 66.72 67.88 66.24 66.79 5,919,494 +0.19(+0.29%)
Sep 29, 2020 66.94 67.04 65.87 66.60 2,884,717 -0.38(-0.57%)
Sep 28, 2020 65.89 67.23 65.89 66.98 2,739,491 +1.85(+2.85%)
Sep 25, 2020 64.18 65.32 64.17 65.12 5,738,885 +0.68(+1.05%)
Sep 24, 2020 64.20 65.53 63.47 64.45 6,181,618 +0.26(+0.40%)
Sep 23, 2020 66.00 66.63 64.14 64.19 4,493,716 -1.77(-2.68%)
Sep 22, 2020 65.74 66.12 65.07 65.96 4,033,597 +0.39(+0.59%)
Sep 21, 2020 66.48 66.59 64.79 65.57 4,076,416 -2.36(-3.47%)
Sep 18, 2020 68.47 69.00 67.10 67.93 3,514,677 -0.39(-0.57%)
Sep 17, 2020 67.92 68.64 67.50 68.32 2,527,859 -0.55(-0.80%)
Sep 16, 2020 68.73 69.79 68.55 68.87 2,085,439 +0.46(+0.68%)
Sep 15, 2020 68.96 69.16 68.25 68.41 2,317,287 +0.02(+0.03%)
Sep 14, 2020 67.81 68.54 67.49 68.39 2,281,047 +1.16(+1.73%)
Sep 11, 2020 68.01 68.07 66.62 67.22 4,401,107 -0.46(-0.69%)
Sep 10, 2020 68.86 69.17 67.60 67.69 4,319,112 -0.92(-1.34%)
Sep 09, 2020 68.48 68.90 67.93 68.60 3,708,944 +0.77(+1.13%)
Sep 08, 2020 68.63 68.99 67.68 67.84 3,756,941 -1.69(-2.42%)
Sep 04, 2020 70.76 70.84 68.22 69.52 3,878,963 -0.37(-0.53%)
Sep 03, 2020 71.46 71.66 69.45 69.89 6,478,192 -1.78(-2.48%)
Sep 02, 2020 71.09 71.89 70.59 71.67 4,473,443 +0.81(+1.15%)
Sep 01, 2020 69.90 70.90 69.50 70.86 4,821,024 +0.81(+1.15%)
Aug 31, 2020 71.00 71.03 70.02 70.05 3,719,441 -1.05(-1.48%)
Aug 28, 2020 70.93 71.11 70.48 71.11 5,047,003 +0.54(+0.76%)
Aug 27, 2020 70.58 71.23 70.13 70.57 3,044,177 +0.25(+0.35%)
Aug 26, 2020 70.91 71.05 70.23 70.32 2,585,487 -0.60(-0.84%)
Aug 25, 2020 71.18 71.31 70.27 70.92 2,367,023 -0.06(-0.08%)
Aug 24, 2020 70.36 70.97 69.75 70.97 2,610,424 +1.26(+1.81%)
Aug 21, 2020 69.88 70.17 69.26 69.71 2,922,527 -0.45(-0.65%)
Aug 20, 2020 70.09 70.67 69.87 70.17 2,336,773 -0.57(-0.80%)
Aug 19, 2020 71.04 71.50 70.58 70.74 3,118,215 -0.01(-0.01%)
Aug 18, 2020 71.56 71.61 70.57 70.75 3,323,839 -0.86(-1.20%)
Aug 17, 2020 71.64 71.73 71.08 71.61 2,774,528 +0.11(+0.16%)
Aug 14, 2020 70.99 71.90 70.84 71.49 3,383,323 -0.03(-0.04%)
Aug 13, 2020 71.63 72.14 71.23 71.52 3,233,526 -0.42(-0.58%)
Aug 12, 2020 72.42 72.59 71.42 71.94 3,191,117 +0.25(+0.34%)
Aug 11, 2020 72.46 73.11 71.32 71.69 4,124,204 -0.08(-0.11%)
Aug 10, 2020 71.19 72.32 71.19 71.77 3,513,515 +0.71(+1.00%)
Aug 07, 2020 69.67 71.08 69.55 71.06 5,138,761 +1.27(+1.82%)
Aug 06, 2020 70.03 70.20 69.45 69.79 3,799,412 -0.39(-0.55%)
Aug 05, 2020 69.28 70.20 69.09 70.18 7,030,416 +1.57(+2.29%)
Aug 04, 2020 68.05 68.66 67.76 68.60 3,743,608 +0.40(+0.58%)
Aug 03, 2020 67.78 68.37 67.29 68.21 3,929,177 +0.77(+1.14%)
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%)
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.