Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 72.84 73.18 72.52 72.75 4,658,063 +0.05(+0.06%)
Sep 27, 2019 73.31 73.60 72.33 72.70 3,458,142 -0.44(-0.60%)
Sep 26, 2019 73.86 73.86 72.89 73.14 2,801,233 -0.77(-1.04%)
Sep 25, 2019 72.86 74.03 72.79 73.91 3,369,029 -0.17(-0.23%)
Sep 24, 2019 74.09 74.17 72.74 74.08 3,893,966 +0.21(+0.29%)
Sep 23, 2019 73.54 74.20 73.37 73.87 3,873,933 +0.06(+0.08%)
Sep 20, 2019 74.02 74.42 73.35 73.81 4,266,770 -0.25(-0.34%)
Sep 19, 2019 74.66 75.09 74.01 74.06 3,691,860 -0.48(-0.65%)
Sep 18, 2019 74.96 75.01 73.86 74.55 2,931,356 -0.41(-0.55%)
Sep 17, 2019 74.89 75.00 74.46 74.96 3,307,146 -0.17(-0.22%)
Sep 16, 2019 74.82 75.50 74.61 75.12 4,116,233 +0.25(+0.34%)
Sep 13, 2019 75.11 75.65 74.83 74.87 3,101,982 +0.12(+0.16%)
Sep 12, 2019 74.84 75.19 74.02 74.75 3,437,166 +0.00(+0.00%)
Sep 11, 2019 73.49 74.84 73.05 74.75 4,054,574 +1.46(+1.99%)
Sep 10, 2019 72.33 73.30 71.85 73.29 3,413,973 +0.90(+1.25%)
Sep 09, 2019 71.56 72.40 71.32 72.39 4,405,694 +1.09(+1.53%)
Sep 06, 2019 71.60 71.86 71.27 71.30 3,150,412 -0.20(-0.27%)
Sep 05, 2019 70.98 72.20 70.78 71.49 3,318,813 +1.37(+1.95%)
Sep 04, 2019 70.13 70.31 69.76 70.12 5,400,704 +0.71(+1.02%)
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.