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 30, 2016 61.96 61.96 61.96 0 -0.24(-0.39%)
Dec 29, 2016 62.20 62.58 61.87 62.20 2,277,433 +0.14(+0.22%)
Dec 28, 2016 62.89 62.96 61.95 62.07 2,690,229 -0.73(-1.17%)
Dec 27, 2016 62.54 63.01 62.50 62.80 3,256,019 +0.38(+0.61%)
Dec 23, 2016 62.42 62.42 62.42 0 +0.27(+0.44%)
Dec 22, 2016 62.80 62.89 61.96 62.15 2,726,764 -0.62(-0.99%)
Dec 21, 2016 63.12 63.22 62.76 62.77 3,250,814 -0.35(-0.56%)
Dec 20, 2016 62.78 63.23 62.72 63.12 3,773,298 +0.64(+1.02%)
Dec 19, 2016 62.28 62.71 62.15 62.48 3,524,753 +0.35(+0.56%)
Dec 16, 2016 62.60 63.02 62.08 62.14 2,990,042 -0.37(-0.60%)
Dec 15, 2016 62.10 62.88 61.89 62.51 3,439,052 +0.58(+0.93%)
Dec 14, 2016 62.61 62.89 61.79 61.93 5,472,080 -0.78(-1.25%)
Dec 13, 2016 62.92 63.25 62.39 62.71 8,505,418 +0.07(+0.11%)
Dec 12, 2016 63.19 63.41 62.53 62.64 3,226,627 -0.64(-1.01%)
Dec 09, 2016 63.43 63.44 63.00 63.28 4,562,412 +0.13(+0.21%)
Dec 08, 2016 62.37 63.21 62.11 63.15 4,693,329 +1.03(+1.66%)
Dec 07, 2016 61.46 62.24 61.26 62.11 4,749,118 +0.64(+1.04%)
Dec 06, 2016 60.94 61.56 60.58 61.47 5,004,713 +0.69(+1.13%)
Dec 05, 2016 60.27 60.88 60.25 60.79 4,607,452 +1.03(+1.73%)
Dec 02, 2016 59.75 60.05 59.61 59.75 4,980,464 +0.01(+0.02%)
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.