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 (%)
Oct 31, 2019 74.82 74.84 73.67 74.23 5,128,426 -0.74(-0.98%)
Oct 30, 2019 75.28 75.29 74.46 74.96 2,656,582 -0.40(-0.53%)
Oct 29, 2019 74.89 75.57 74.77 75.37 3,369,888 +0.30(+0.40%)
Oct 28, 2019 74.71 75.41 74.58 75.07 3,473,888 +0.69(+0.93%)
Oct 25, 2019 73.79 74.65 73.76 74.38 2,528,552 +0.44(+0.59%)
Oct 24, 2019 74.24 74.27 73.53 73.94 2,330,215 -0.13(-0.18%)
Oct 23, 2019 73.86 74.10 73.54 74.07 1,828,603 +0.19(+0.25%)
Oct 22, 2019 73.82 74.22 73.41 73.88 2,335,152 +0.21(+0.28%)
Oct 21, 2019 73.68 74.25 73.57 73.67 2,854,056 +0.70(+0.96%)
Oct 18, 2019 73.12 73.49 72.47 72.97 2,027,806 -0.46(-0.62%)
Oct 17, 2019 72.94 73.51 72.83 73.43 3,981,603 +0.82(+1.13%)
Oct 16, 2019 72.28 72.98 72.28 72.61 2,477,376 +0.19(+0.26%)
Oct 15, 2019 71.76 72.75 71.59 72.42 2,312,549 +0.78(+1.10%)
Oct 14, 2019 71.72 71.75 71.20 71.64 1,867,953 -0.19(-0.26%)
Oct 11, 2019 71.43 72.68 71.43 71.82 3,082,368 +1.29(+1.83%)
Oct 10, 2019 70.47 71.02 70.30 70.53 2,572,928 +0.17(+0.24%)
Oct 09, 2019 70.68 70.68 70.15 70.37 2,901,900 +0.22(+0.32%)
Oct 08, 2019 70.67 70.77 69.97 70.14 2,915,953 -1.21(-1.69%)
Oct 07, 2019 71.29 71.89 70.91 71.35 3,773,825 -0.06(-0.08%)
Oct 04, 2019 70.90 71.47 70.48 71.40 2,404,007 +0.69(+0.98%)
Oct 03, 2019 70.36 70.83 69.46 70.71 4,180,049 +0.10(+0.15%)
Oct 02, 2019 70.92 70.97 70.07 70.61 4,532,143 -0.71(-1.00%)
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.