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 (%)
Jan 31, 2019 70.37 71.04 70.21 70.96 4,919,325 +0.57(+0.82%)
Jan 30, 2019 69.94 70.66 69.41 70.38 3,802,673 +0.72(+1.04%)
Jan 29, 2019 69.80 69.88 69.48 69.66 3,403,233 -0.01(-0.01%)
Jan 28, 2019 69.53 69.90 69.13 69.67 4,481,293 -0.43(-0.61%)
Jan 25, 2019 69.78 70.29 69.74 70.10 4,385,312 +0.76(+1.09%)
Jan 24, 2019 68.88 69.50 68.85 69.34 5,439,641 +0.39(+0.56%)
Jan 23, 2019 69.31 69.66 68.45 68.95 5,380,861 -0.12(-0.17%)
Jan 22, 2019 69.85 69.92 68.66 69.07 5,747,080 -1.17(-1.66%)
Jan 18, 2019 69.87 70.49 69.64 70.24 5,903,716 +0.70(+1.01%)
Jan 17, 2019 68.63 69.72 68.54 69.53 7,382,457 +0.67(+0.97%)
Jan 16, 2019 68.41 69.12 68.37 68.87 6,813,321 +0.53(+0.77%)
Jan 15, 2019 68.07 68.39 67.67 68.34 4,486,749 +0.46(+0.68%)
Jan 14, 2019 68.06 68.43 67.77 67.88 4,543,245 -0.58(-0.85%)
Jan 11, 2019 68.06 68.58 67.92 68.46 4,600,605 +0.14(+0.20%)
Jan 10, 2019 67.68 68.37 67.36 68.32 5,407,381 +0.24(+0.35%)
Jan 09, 2019 67.76 68.28 67.43 68.08 5,332,859 +0.68(+1.02%)
Jan 08, 2019 66.98 67.42 66.44 67.39 5,694,187 +1.01(+1.52%)
Jan 07, 2019 65.43 66.78 65.11 66.39 5,385,807 +0.87(+1.33%)
Jan 04, 2019 63.98 65.65 63.89 65.52 5,273,506 +2.29(+3.61%)
Jan 03, 2019 64.10 64.34 62.93 63.23 5,733,016 -1.20(-1.87%)
Jan 02, 2019 63.32 64.75 63.01 64.43 5,130,005 +0.30(+0.46%)
Dec 31, 2018 64.14 64.20 63.14 64.14 10,160,305 +0.39(+0.61%)
Dec 28, 2018 63.57 64.76 63.11 63.75 13,048,613 +0.30(+0.47%)
Dec 27, 2018 62.28 63.47 61.30 63.45 12,291,836 +0.38(+0.60%)
Dec 26, 2018 60.53 63.14 60.18 63.07 12,170,776 +2.80(+4.65%)
Dec 24, 2018 61.11 61.55 60.22 60.27 7,018,444 -1.14(-1.85%)
Dec 21, 2018 63.04 63.51 61.26 61.41 13,609,868 -1.45(-2.31%)
Dec 20, 2018 63.50 64.02 62.18 62.86 13,571,928 -0.90(-1.41%)
Dec 19, 2018 65.19 66.04 63.43 63.76 14,217,147 -1.43(-2.20%)
Dec 18, 2018 65.59 66.25 64.99 65.19 12,116,198 +0.08(+0.13%)
Dec 17, 2018 66.48 66.98 64.79 65.11 6,613,354 -1.55(-2.33%)
Dec 14, 2018 67.25 67.98 66.41 66.66 6,227,291 -1.05(-1.55%)
Dec 13, 2018 68.91 69.09 67.57 67.71 4,828,809 -1.05(-1.53%)
Dec 12, 2018 68.81 69.69 68.65 68.76 5,997,047 +0.67(+0.99%)
Dec 11, 2018 69.04 69.35 67.62 68.09 7,986,608 -0.06(-0.09%)
Dec 10, 2018 68.62 68.86 67.22 68.16 8,645,737 -0.45(-0.66%)
Dec 07, 2018 70.01 70.50 68.22 68.61 6,714,949 -1.32(-1.88%)
Dec 06, 2018 69.14 69.94 68.23 69.92 7,864,776 -0.25(-0.35%)
Dec 04, 2018 73.31 73.47 70.01 70.17 4,785,706 -3.32(-4.51%)
Dec 03, 2018 73.86 74.28 72.46 73.49 5,021,013 +0.44(+0.61%)
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.