Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 76.59 76.76 75.71 75.82 3,474,680 -0.81(-1.05%)
May 30, 2018 75.89 76.81 75.83 76.63 3,248,075 +1.06(+1.41%)
May 29, 2018 75.14 75.76 74.84 75.56 4,670,615 +0.05(+0.06%)
May 25, 2018 75.52 75.52 75.52 0 -0.11(-0.15%)
May 24, 2018 75.56 75.77 74.96 75.63 3,296,330 +0.02(+0.02%)
May 23, 2018 75.31 75.74 75.16 75.61 2,903,806 +0.07(+0.10%)
May 22, 2018 76.32 76.39 75.48 75.54 3,144,016 -0.62(-0.82%)
May 21, 2018 75.70 76.20 75.67 76.16 2,894,548 +0.70(+0.92%)
May 18, 2018 75.46 75.59 75.22 75.46 3,833,508 +0.16(+0.21%)
May 17, 2018 75.01 75.49 74.87 75.31 4,684,130 +0.46(+0.61%)
May 16, 2018 74.10 75.11 74.06 74.85 4,582,184 +0.88(+1.19%)
May 15, 2018 73.68 74.13 73.48 73.97 2,775,012 +0.04(+0.05%)
May 14, 2018 74.38 74.63 73.84 73.94 2,346,932 -0.32(-0.43%)
May 11, 2018 74.17 74.48 73.97 74.26 2,550,362 +0.12(+0.16%)
May 10, 2018 73.82 74.35 73.72 74.14 3,030,619 +0.39(+0.53%)
May 09, 2018 73.44 73.90 73.12 73.74 3,730,135 +0.41(+0.56%)
May 08, 2018 72.68 73.34 72.66 73.33 3,912,145 +0.62(+0.86%)
May 07, 2018 72.32 73.03 72.29 72.71 2,338,656 +0.56(+0.77%)
May 04, 2018 70.95 72.52 70.79 72.15 2,427,979 +0.88(+1.23%)
May 03, 2018 71.50 71.70 70.58 71.27 2,790,936 -0.44(-0.61%)
May 02, 2018 71.48 72.21 71.39 71.71 2,252,480 +0.17(+0.24%)
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.