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 (%)
Nov 30, 2018 72.38 73.14 72.18 73.05 4,926,836 +0.55(+0.76%)
Nov 29, 2018 72.56 72.93 71.93 72.49 3,338,602 -0.36(-0.49%)
Nov 28, 2018 71.40 72.91 70.60 72.85 3,587,013 +1.72(+2.42%)
Nov 27, 2018 71.45 71.63 70.96 71.13 3,121,281 -0.53(-0.73%)
Nov 26, 2018 71.61 72.10 71.24 71.66 2,842,979 +0.65(+0.92%)
Nov 23, 2018 70.46 71.55 70.40 71.00 1,633,630 -0.01(-0.01%)
Nov 21, 2018 71.01 71.01 71.01 0 +0.73(+1.04%)
Nov 20, 2018 70.88 71.49 70.14 70.28 4,510,704 -1.38(-1.93%)
Nov 19, 2018 72.70 72.92 71.40 71.66 3,318,663 -1.21(-1.66%)
Nov 16, 2018 72.13 72.98 71.90 72.87 4,115,015 +0.23(+0.32%)
Nov 15, 2018 71.31 72.74 71.03 72.64 7,216,329 +0.96(+1.34%)
Nov 14, 2018 72.77 73.02 71.24 71.68 4,681,803 -0.49(-0.68%)
Nov 13, 2018 72.55 73.32 72.05 72.17 3,292,736 -0.16(-0.22%)
Nov 12, 2018 73.65 73.66 72.25 72.33 2,530,963 -1.34(-1.81%)
Nov 09, 2018 74.55 74.55 73.13 73.66 3,187,358 -1.30(-1.73%)
Nov 08, 2018 74.95 75.33 74.58 74.96 3,571,278 -0.16(-0.21%)
Nov 07, 2018 74.60 75.17 73.92 75.12 3,835,492 +0.91(+1.23%)
Nov 06, 2018 73.80 74.36 73.64 74.21 4,174,157 +0.41(+0.56%)
Nov 05, 2018 73.82 74.08 73.01 73.79 5,025,185 +0.07(+0.10%)
Nov 02, 2018 73.62 74.04 73.02 73.72 5,420,898 +0.43(+0.59%)
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.