S&P Small-Cap Ishares Core ETF (NY: IJR )

110.73 USD -1.60 (-1.42%)
Official Closing Price Updated: 6:30 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 134.81 134.93 133.26 133.53 2,446,556 -0.48(-0.36%)
Nov 29, 2016 134.13 134.78 133.86 134.01 1,866,510 -0.04(-0.03%)
Nov 28, 2016 135.54 135.79 133.81 134.05 2,028,353 -1.62(-1.19%)
Nov 25, 2016 135.33 135.71 135.16 135.67 956,274 +0.57(+0.42%)
Nov 23, 2016 135.10 135.10 135.10 0 +0.82(+0.61%)
Nov 22, 2016 133.23 134.37 132.77 134.28 2,151,014 +1.71(+1.29%)
Nov 21, 2016 132.50 133.02 131.62 132.57 1,660,854 +0.53(+0.40%)
Nov 18, 2016 131.63 132.16 131.26 132.04 1,960,960 +0.62(+0.47%)
Nov 17, 2016 131.26 132.04 130.97 131.42 1,755,889 +0.62(+0.47%)
Nov 16, 2016 130.95 131.09 130.23 130.80 1,648,648 +0.06(+0.05%)
Nov 15, 2016 130.07 131.02 129.40 130.74 1,636,277 +0.37(+0.28%)
Nov 14, 2016 129.81 131.58 129.48 130.37 4,294,655 +1.96(+1.53%)
Nov 11, 2016 126.00 128.66 125.46 128.41 2,750,212 +3.15(+2.51%)
Nov 10, 2016 123.88 126.00 123.31 125.26 4,742,317 +2.32(+1.89%)
Nov 09, 2016 118.69 123.18 118.35 122.94 1,608,433 +3.70(+3.10%)
Nov 08, 2016 118.65 119.78 118.08 119.24 728,732 +0.28(+0.24%)
Nov 07, 2016 118.48 119.20 118.20 118.96 798,801 +2.83(+2.44%)
Nov 04, 2016 115.93 117.39 115.73 116.13 923,231 +0.55(+0.48%)
Nov 03, 2016 116.31 116.64 115.43 115.58 1,086,467 -0.33(-0.28%)
Nov 02, 2016 116.88 117.20 115.73 115.91 1,754,321 -1.14(-0.97%)
Nov 01, 2016 118.88 118.88 116.37 117.05 1,457,900 -1.62(-1.37%)
Oct 31, 2016 118.16 118.73 117.60 118.67 1,763,442 +0.67(+0.57%)
Oct 28, 2016 118.18 118.89 117.62 118.00 1,080,611 -0.22(-0.19%)
Oct 27, 2016 119.77 119.83 118.02 118.22 642,617 -1.23(-1.03%)
Oct 26, 2016 119.82 120.55 119.13 119.45 747,714 -0.89(-0.74%)
Oct 25, 2016 121.43 121.53 120.15 120.34 701,890 -1.13(-0.93%)
Oct 24, 2016 121.27 122.10 121.04 121.47 576,572 +1.02(+0.85%)
Oct 21, 2016 119.99 120.78 119.64 120.45 495,722 -0.34(-0.28%)
Oct 20, 2016 121.07 121.41 120.21 120.79 673,599 -0.76(-0.63%)
Oct 19, 2016 121.28 122.00 120.60 121.55 522,332 +0.49(+0.40%)
Oct 18, 2016 121.79 121.97 120.93 121.06 741,950 +0.38(+0.31%)
Oct 17, 2016 121.02 121.37 120.64 120.68 753,250 -0.20(-0.17%)
Oct 14, 2016 121.56 122.18 120.86 120.88 1,305,422 -0.33(-0.27%)
Oct 13, 2016 121.58 121.75 120.55 121.21 730,194 -1.21(-0.99%)
Oct 12, 2016 122.34 123.06 121.86 122.42 978,271 +0.20(+0.16%)
Oct 11, 2016 124.02 124.25 121.58 122.22 1,448,430 -2.04(-1.64%)
Oct 10, 2016 123.57 124.77 123.57 124.26 646,975 +1.37(+1.11%)
Oct 07, 2016 124.04 124.38 122.37 122.89 1,341,399 -1.01(-0.82%)
Oct 06, 2016 123.76 124.07 122.83 123.90 883,201 -0.13(-0.10%)
Oct 05, 2016 123.68 124.65 123.68 124.03 970,040 +0.70(+0.57%)
Oct 04, 2016 124.00 124.47 122.84 123.33 1,059,393 -0.50(-0.40%)
Oct 03, 2016 123.79 124.06 123.22 123.83 3,824,581 -0.32(-0.26%)
Sep 30, 2016 123.51 124.69 122.92 124.15 940,098 +1.30(+1.06%)
Sep 29, 2016 124.36 124.36 122.73 122.85 816,528 -1.54(-1.24%)
Sep 28, 2016 123.46 124.44 122.91 124.39 502,915 +1.11(+0.90%)
Sep 27, 2016 122.97 123.52 122.61 123.28 916,892 +0.18(+0.15%)
Sep 26, 2016 123.87 124.08 122.98 123.10 610,847 -1.77(-1.42%)
Sep 23, 2016 125.51 125.80 124.87 124.87 751,794 -0.83(-0.66%)
Sep 22, 2016 124.68 125.81 124.53 125.70 1,618,208 +1.78(+1.44%)
Sep 21, 2016 122.49 123.94 122.28 123.92 900,271 +1.88(+1.54%)
Sep 20, 2016 122.92 123.10 122.04 122.04 1,185,692 -0.48(-0.39%)
Sep 19, 2016 122.22 123.26 121.87 122.52 492,718 +0.79(+0.65%)
Sep 16, 2016 121.54 121.90 121.13 121.73 689,414 -0.22(-0.18%)
Sep 15, 2016 120.51 122.00 120.32 121.95 1,592,789 +1.45(+1.20%)
Sep 14, 2016 121.04 121.34 120.28 120.50 736,385 -0.37(-0.31%)
Sep 13, 2016 122.25 122.27 120.19 120.87 1,445,912 -2.11(-1.72%)
Sep 12, 2016 121.18 123.06 120.93 122.98 1,004,035 +1.36(+1.12%)
Sep 09, 2016 124.50 124.77 121.61 121.62 974,933 -3.66(-2.92%)
Sep 08, 2016 125.74 125.81 125.17 125.28 612,244 -0.48(-0.38%)
Sep 07, 2016 124.98 125.84 124.87 125.76 562,343 +0.76(+0.61%)
Sep 06, 2016 125.47 125.52 124.33 125.00 1,131,092 -0.27(-0.22%)
Sep 02, 2016 124.51 125.27 125.27 125.27 1,087,200 +1.48(+1.20%)
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.