Skip to main content

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

110.76 +0.80 (+0.73%)
Streaming Delayed Price Updated: 12:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 64.13 64.19 63.13 64.13 10,162,214 +0.39(+0.61%)
Dec 28, 2018 63.56 64.75 63.10 63.74 13,051,063 +0.30(+0.47%)
Dec 27, 2018 62.27 63.46 61.29 63.44 12,294,145 +0.38(+0.60%)
Dec 26, 2018 60.52 63.13 60.17 63.06 12,173,062 +2.80(+4.65%)
Dec 24, 2018 61.10 61.54 60.21 60.26 7,019,762 -1.14(-1.85%)
Dec 21, 2018 63.03 63.50 61.25 61.40 13,612,424 -1.45(-2.31%)
Dec 20, 2018 63.49 64.01 62.16 62.85 13,574,477 -0.90(-1.41%)
Dec 19, 2018 65.18 66.03 63.41 63.75 14,219,817 -1.43(-2.20%)
Dec 18, 2018 65.58 66.23 64.98 65.18 12,118,473 +0.08(+0.13%)
Dec 17, 2018 66.47 66.97 64.77 65.10 6,614,596 -1.55(-2.33%)
Dec 14, 2018 67.24 67.97 66.40 66.65 6,228,461 -1.05(-1.55%)
Dec 13, 2018 68.90 69.07 67.56 67.70 4,829,716 -1.05(-1.53%)
Dec 12, 2018 68.80 69.68 68.64 68.75 5,998,173 +0.67(+0.99%)
Dec 11, 2018 69.03 69.34 67.61 68.08 7,988,108 -0.06(-0.09%)
Dec 10, 2018 68.61 68.84 67.20 68.14 8,647,361 -0.45(-0.66%)
Dec 07, 2018 69.99 70.49 68.21 68.59 6,716,210 -1.32(-1.88%)
Dec 06, 2018 69.13 69.93 68.22 69.91 7,866,253 -0.25(-0.35%)
Dec 04, 2018 73.30 73.46 69.99 70.16 4,786,605 -3.32(-4.51%)
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.