Skip to main content

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

109.96 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 77.13 77.38 76.63 76.63 4,653,743 -0.25(-0.32%)
Jun 28, 2018 76.60 77.07 76.20 76.87 4,772,925 +0.20(+0.26%)
Jun 27, 2018 77.92 78.13 76.65 76.67 4,580,234 -1.09(-1.40%)
Jun 26, 2018 77.39 78.07 77.19 77.77 4,774,680 +0.47(+0.61%)
Jun 25, 2018 78.32 78.39 76.86 77.29 5,126,886 -1.22(-1.55%)
Jun 22, 2018 78.92 78.96 78.17 78.51 3,334,439 -0.02(-0.02%)
Jun 21, 2018 79.27 79.33 78.32 78.53 4,778,264 -0.79(-0.99%)
Jun 20, 2018 79.01 79.37 78.74 79.31 3,824,863 +0.61(+0.78%)
Jun 19, 2018 78.29 78.78 77.68 78.70 3,398,576 -0.07(-0.09%)
Jun 18, 2018 78.00 78.78 77.82 78.77 3,374,776 +0.46(+0.58%)
Jun 15, 2018 78.33 77.68 78.32 3,505,810 +0.03(+0.03%)
Jun 14, 2018 78.25 78.38 77.79 78.29 3,759,733 +0.27(+0.34%)
Jun 13, 2018 78.56 78.63 77.92 78.02 2,968,972 -0.47(-0.59%)
Jun 12, 2018 78.46 78.69 78.17 78.49 3,151,867 +0.08(+0.11%)
Jun 11, 2018 78.23 78.56 78.15 78.41 4,047,491 +0.22(+0.28%)
Jun 08, 2018 77.92 78.28 77.88 78.19 4,683,737 +0.19(+0.25%)
Jun 07, 2018 78.33 78.41 77.64 78.00 4,408,422 -0.29(-0.37%)
Jun 06, 2018 78.29 78.29 2,909,313 +0.49(+0.64%)
Jun 05, 2018 77.22 77.80 77.00 77.79 8,955,317 +0.56(+0.72%)
Jun 04, 2018 76.65 77.24 76.47 77.24 6,462,354 +0.88(+1.15%)
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.