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 28, 2018 79.85 80.54 79.67 80.35 4,829,929 +0.31(+0.39%)
Sep 27, 2018 80.11 80.44 79.91 80.03 3,595,142 +0.03(+0.03%)
Sep 26, 2018 80.87 81.05 79.90 80.00 3,282,397 -0.68(-0.85%)
Sep 25, 2018 80.76 80.90 80.59 80.69 3,017,416 +0.05(+0.06%)
Sep 24, 2018 81.17 81.17 80.27 80.64 3,588,347 -0.54(-0.67%)
Sep 21, 2018 81.73 82.00 81.14 81.18 4,486,382 -0.45(-0.55%)
Sep 20, 2018 81.23 81.65 81.01 81.63 5,045,489 +0.70(+0.86%)
Sep 19, 2018 81.53 81.75 80.76 80.94 5,653,386 -0.51(-0.63%)
Sep 18, 2018 81.40 81.73 81.25 81.45 4,157,385 +0.23(+0.28%)
Sep 17, 2018 82.13 82.18 81.18 81.22 5,895,366 -0.91(-1.11%)
Sep 14, 2018 81.68 82.23 81.42 82.13 4,698,811 +0.59(+0.72%)
Sep 13, 2018 81.95 81.95 81.36 81.54 3,495,250 +0.01(+0.01%)
Sep 12, 2018 81.72 81.77 80.93 81.53 3,614,193 -0.26(-0.31%)
Sep 11, 2018 81.64 82.08 81.29 81.79 3,367,602 +0.03(+0.03%)
Sep 10, 2018 82.05 82.23 81.63 81.76 2,597,606 +0.09(+0.11%)
Sep 07, 2018 81.75 82.13 81.38 81.67 3,284,472 -0.18(-0.22%)
Sep 06, 2018 82.63 82.74 81.85 81.85 4,874,922 -0.61(-0.75%)
Sep 05, 2018 82.47 82.58 81.70 82.47 3,522,565 -0.08(-0.10%)
Sep 04, 2018 82.82 82.90 81.94 82.55 4,489,709 -0.35(-0.42%)
Aug 31, 2018 82.90 82.90 82.90 0 +0.48(+0.58%)
Aug 30, 2018 82.50 82.93 82.20 82.42 5,553,413 -0.21(-0.26%)
Aug 29, 2018 82.59 82.78 82.14 82.63 2,775,727 +0.17(+0.21%)
Aug 28, 2018 82.70 82.88 82.14 82.46 3,354,173 +0.00(+0.00%)
Aug 27, 2018 82.69 83.13 82.39 82.46 6,301,176 +0.06(+0.07%)
Aug 24, 2018 82.31 82.51 82.16 82.40 2,729,652 +0.29(+0.36%)
Aug 23, 2018 82.37 82.48 81.88 82.11 3,134,911 -0.25(-0.30%)
Aug 22, 2018 82.16 82.49 81.98 82.36 4,900,257 +0.17(+0.20%)
Aug 21, 2018 81.42 82.46 81.34 82.19 3,518,281 +0.96(+1.19%)
Aug 20, 2018 81.15 81.43 80.73 81.23 3,340,652 +0.28(+0.34%)
Aug 17, 2018 80.42 81.03 80.14 80.95 3,216,713 +0.50(+0.63%)
Aug 16, 2018 80.17 80.74 80.07 80.45 2,834,617 +0.65(+0.82%)
Aug 15, 2018 80.45 80.54 79.35 79.80 5,040,043 -0.94(-1.16%)
Aug 14, 2018 79.90 80.84 79.90 80.73 4,095,554 +1.03(+1.29%)
Aug 13, 2018 80.16 80.37 79.38 79.71 2,813,723 -0.36(-0.45%)
Aug 10, 2018 79.77 80.55 79.69 80.06 3,620,654 -0.17(-0.21%)
Aug 09, 2018 80.12 80.53 80.06 80.23 3,541,918 +0.09(+0.11%)
Aug 08, 2018 80.20 80.29 79.59 80.14 2,814,832 -0.05(-0.06%)
Aug 07, 2018 80.29 80.56 80.15 80.18 3,147,398 +0.16(+0.19%)
Aug 06, 2018 79.49 80.13 79.34 80.03 3,467,466 +0.52(+0.66%)
Aug 03, 2018 79.85 80.11 79.05 79.50 3,213,009 -0.26(-0.32%)
Aug 02, 2018 78.74 79.87 78.66 79.76 3,655,542 +0.70(+0.88%)
Aug 01, 2018 79.04 79.22 78.38 79.06 3,826,755 -0.03(-0.03%)
Jul 31, 2018 78.37 79.35 78.30 79.09 3,729,378 +0.92(+1.17%)
Jul 30, 2018 78.52 78.99 78.11 78.17 3,689,515 -0.36(-0.46%)
Jul 27, 2018 80.04 80.17 78.37 78.53 4,244,540 -1.37(-1.71%)
Jul 26, 2018 79.21 80.18 79.14 79.90 6,212,277 +0.84(+1.07%)
Jul 25, 2018 78.91 79.05 78.37 79.05 4,804,785 +0.17(+0.21%)
Jul 24, 2018 79.98 80.14 78.49 78.89 4,368,787 -0.74(-0.93%)
Jul 23, 2018 79.51 79.82 79.19 79.63 3,009,558 +0.03(+0.03%)
Jul 20, 2018 79.85 80.01 79.52 79.61 4,072,973 -0.29(-0.37%)
Jul 19, 2018 79.31 79.94 78.96 79.90 3,666,626 +0.62(+0.78%)
Jul 18, 2018 78.99 79.34 78.60 79.28 3,525,808 +0.32(+0.41%)
Jul 17, 2018 78.54 79.17 78.47 78.96 3,532,320 +0.43(+0.55%)
Jul 16, 2018 78.97 79.12 78.19 78.53 6,035,302 -0.28(-0.35%)
Jul 13, 2018 78.94 79.40 78.75 78.81 3,675,659 -0.07(-0.09%)
Jul 12, 2018 79.12 79.17 78.38 78.88 3,487,509 +0.18(+0.23%)
Jul 11, 2018 78.99 79.37 78.66 78.70 5,066,296 -0.66(-0.83%)
Jul 10, 2018 79.88 79.99 78.91 79.36 4,017,273 -0.38(-0.47%)
Jul 09, 2018 79.55 79.73 79.27 79.73 3,039,385 +0.59(+0.74%)
Jul 06, 2018 78.58 79.27 78.43 79.15 2,951,983 +0.60(+0.76%)
Jul 05, 2018 78.04 78.55 77.52 78.55 3,953,647 +0.95(+1.22%)
Jul 03, 2018 77.60 77.60 77.60 0 +0.19(+0.25%)
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.