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 (%)
Dec 29, 2017 70.10 70.10 70.10 0 -0.49(-0.70%)
Dec 28, 2017 70.42 70.62 70.25 70.60 2,121,047 +0.28(+0.40%)
Dec 27, 2017 70.42 70.70 70.18 70.31 2,386,828 -0.08(-0.12%)
Dec 26, 2017 70.31 70.50 70.26 70.40 2,027,578 +0.06(+0.09%)
Dec 22, 2017 70.50 70.50 70.18 70.33 1,906,286 -0.18(-0.26%)
Dec 21, 2017 70.37 70.76 70.31 70.51 2,700,378 +0.28(+0.40%)
Dec 20, 2017 70.53 70.55 69.95 70.23 2,720,960 +0.16(+0.22%)
Dec 19, 2017 70.89 70.91 70.00 70.08 3,516,915 -0.63(-0.90%)
Dec 18, 2017 70.31 71.04 70.20 70.71 2,432,110 +1.01(+1.45%)
Dec 15, 2017 68.91 70.15 68.86 69.70 3,976,572 +1.15(+1.67%)
Dec 14, 2017 69.45 69.55 68.36 68.55 3,990,954 -0.79(-1.14%)
Dec 13, 2017 68.95 69.84 68.95 69.35 4,465,610 +0.35(+0.50%)
Dec 12, 2017 69.31 69.47 68.97 69.00 7,120,818 -0.16(-0.24%)
Dec 11, 2017 69.41 69.58 69.04 69.16 2,515,552 -0.19(-0.28%)
Dec 08, 2017 69.71 69.79 69.30 69.35 2,081,665 -0.05(-0.07%)
Dec 07, 2017 69.40 69.72 68.90 69.40 2,754,997 +0.35(+0.50%)
Dec 06, 2017 69.48 69.03 69.05 2,075,209 -0.30(-0.43%)
Dec 05, 2017 69.85 70.35 69.35 69.35 2,971,934 -0.74(-1.05%)
Dec 04, 2017 70.95 71.18 70.05 70.09 3,536,186 +0.04(+0.05%)
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.