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 (%)
Jan 31, 2019 70.35 71.03 70.19 70.94 4,920,249 +0.57(+0.81%)
Jan 30, 2019 69.93 70.65 69.40 70.37 3,803,387 +0.72(+1.04%)
Jan 29, 2019 69.79 69.87 69.46 69.65 3,403,872 -0.01(-0.01%)
Jan 28, 2019 69.52 69.89 69.11 69.66 4,482,135 -0.43(-0.61%)
Jan 25, 2019 69.77 70.28 69.72 70.08 4,386,135 +0.76(+1.09%)
Jan 24, 2019 68.86 69.49 68.83 69.33 5,440,663 +0.39(+0.56%)
Jan 23, 2019 69.30 69.65 68.44 68.94 5,381,872 -0.12(-0.17%)
Jan 22, 2019 69.83 69.91 68.65 69.06 5,748,159 -1.17(-1.66%)
Jan 18, 2019 69.86 70.48 69.63 70.22 5,904,824 +0.70(+1.01%)
Jan 17, 2019 68.62 69.70 68.53 69.52 7,383,843 +0.67(+0.97%)
Jan 16, 2019 68.40 69.10 68.35 68.85 6,814,600 +0.53(+0.77%)
Jan 15, 2019 68.06 68.37 67.66 68.33 4,487,592 +0.46(+0.68%)
Jan 14, 2019 68.05 68.42 67.75 67.86 4,544,099 -0.58(-0.85%)
Jan 11, 2019 68.05 68.57 67.91 68.45 4,601,469 +0.14(+0.20%)
Jan 10, 2019 67.67 68.35 67.35 68.31 5,408,397 +0.24(+0.35%)
Jan 09, 2019 67.74 68.27 67.42 68.07 5,333,860 +0.68(+1.02%)
Jan 08, 2019 66.97 67.41 66.43 67.38 5,695,256 +1.01(+1.52%)
Jan 07, 2019 65.42 66.77 65.10 66.37 5,386,818 +0.87(+1.33%)
Jan 04, 2019 63.97 65.63 63.88 65.50 5,274,496 +2.28(+3.61%)
Jan 03, 2019 64.09 64.33 62.91 63.22 5,734,093 -1.20(-1.87%)
Jan 02, 2019 63.31 64.74 63.00 64.42 5,130,969 +0.30(+0.46%)
Dec 31, 2018 64.13 64.19 63.13 64.13 10,162,214 +0.39(+0.61%)
Dec 28, 2018 63.56 64.75 63.10 63.74 13,051,063 +0.30(+0.47%)
Dec 27, 2018 62.27 63.46 61.29 63.44 12,294,145 +0.38(+0.60%)
Dec 26, 2018 60.52 63.13 60.17 63.06 12,173,062 +2.80(+4.65%)
Dec 24, 2018 61.10 61.54 60.21 60.26 7,019,762 -1.14(-1.85%)
Dec 21, 2018 63.03 63.50 61.25 61.40 13,612,424 -1.45(-2.31%)
Dec 20, 2018 63.49 64.01 62.16 62.85 13,574,477 -0.90(-1.41%)
Dec 19, 2018 65.18 66.03 63.41 63.75 14,219,817 -1.43(-2.20%)
Dec 18, 2018 65.58 66.23 64.98 65.18 12,118,473 +0.08(+0.13%)
Dec 17, 2018 66.47 66.97 64.77 65.10 6,614,596 -1.55(-2.33%)
Dec 14, 2018 67.24 67.97 66.40 66.65 6,228,461 -1.05(-1.55%)
Dec 13, 2018 68.90 69.07 67.56 67.70 4,829,716 -1.05(-1.53%)
Dec 12, 2018 68.80 69.68 68.64 68.75 5,998,173 +0.67(+0.99%)
Dec 11, 2018 69.03 69.34 67.61 68.08 7,988,108 -0.06(-0.09%)
Dec 10, 2018 68.61 68.84 67.20 68.14 8,647,361 -0.45(-0.66%)
Dec 07, 2018 69.99 70.49 68.21 68.59 6,716,210 -1.32(-1.88%)
Dec 06, 2018 69.13 69.93 68.22 69.91 7,866,253 -0.25(-0.35%)
Dec 04, 2018 73.30 73.46 69.99 70.16 4,786,605 -3.32(-4.51%)
Dec 03, 2018 73.84 74.27 72.45 73.47 5,021,956 +0.44(+0.61%)
Nov 30, 2018 72.37 73.12 72.17 73.03 4,927,761 +0.55(+0.76%)
Nov 29, 2018 72.54 72.91 71.92 72.48 3,339,229 -0.36(-0.49%)
Nov 28, 2018 71.38 72.89 70.58 72.84 3,587,686 +1.72(+2.42%)
Nov 27, 2018 71.44 71.61 70.95 71.12 3,121,867 -0.52(-0.73%)
Nov 26, 2018 71.60 72.08 71.23 71.64 2,843,513 +0.65(+0.92%)
Nov 23, 2018 70.44 71.54 70.39 70.99 1,633,936 -0.01(-0.01%)
Nov 21, 2018 71.00 71.00 71.00 0 +0.73(+1.04%)
Nov 20, 2018 70.87 71.48 70.12 70.27 4,511,551 -1.38(-1.93%)
Nov 19, 2018 72.68 72.90 71.38 71.65 3,319,287 -1.21(-1.66%)
Nov 16, 2018 72.12 72.97 71.89 72.86 4,115,787 +0.23(+0.32%)
Nov 15, 2018 71.29 72.73 71.02 72.63 7,217,684 +0.96(+1.34%)
Nov 14, 2018 72.76 73.00 71.23 71.67 4,682,683 -0.49(-0.68%)
Nov 13, 2018 72.54 73.31 72.04 72.16 3,293,354 -0.16(-0.22%)
Nov 12, 2018 73.64 73.65 72.24 72.31 2,531,439 -1.34(-1.81%)
Nov 09, 2018 74.53 74.53 73.12 73.65 3,187,957 -1.30(-1.73%)
Nov 08, 2018 74.94 75.32 74.57 74.95 3,571,949 -0.16(-0.21%)
Nov 07, 2018 74.59 75.16 73.91 75.10 3,836,212 +0.91(+1.23%)
Nov 06, 2018 73.79 74.35 73.63 74.19 4,174,941 +0.41(+0.56%)
Nov 05, 2018 73.81 74.07 73.00 73.78 5,026,129 +0.07(+0.10%)
Nov 02, 2018 73.60 74.03 73.00 73.70 5,421,916 +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.