Skip to main content

S&P Smallcap Ishares Core ETF (NY: IJR )

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 63.91 63.97 62.91 63.91 10,197,179 +0.39(+0.61%)
Dec 28, 2018 63.34 64.52 62.88 63.52 13,095,968 +0.30(+0.47%)
Dec 27, 2018 62.05 63.24 61.08 63.22 12,336,445 +0.38(+0.60%)
Dec 26, 2018 60.31 62.91 59.96 62.85 12,214,946 +2.79(+4.65%)
Dec 24, 2018 60.89 61.33 60.01 60.05 7,043,915 -1.13(-1.85%)
Dec 21, 2018 62.81 63.28 61.04 61.19 13,659,260 -1.45(-2.31%)
Dec 20, 2018 63.27 63.79 61.95 62.63 13,621,182 -0.89(-1.41%)
Dec 19, 2018 64.96 65.81 63.20 63.53 14,268,743 -1.43(-2.20%)
Dec 18, 2018 65.35 66.01 64.75 64.96 12,160,169 +0.08(+0.13%)
Dec 17, 2018 66.24 66.74 64.55 64.87 6,637,354 -1.55(-2.33%)
Dec 14, 2018 67.01 67.73 66.17 66.42 6,249,856 -1.05(-1.55%)
Dec 13, 2018 68.66 68.84 67.33 67.47 4,846,307 -1.05(-1.53%)
Dec 12, 2018 68.56 69.44 68.40 68.51 6,018,777 +0.67(+0.99%)
Dec 11, 2018 68.79 69.10 67.38 67.84 8,015,548 -0.06(-0.09%)
Dec 10, 2018 68.38 68.61 66.97 67.91 8,677,065 -0.45(-0.66%)
Dec 07, 2018 69.75 70.25 67.97 68.36 6,739,280 -1.31(-1.88%)
Dec 06, 2018 68.89 69.69 67.98 69.67 7,893,274 -0.25(-0.35%)
Dec 04, 2018 73.05 73.20 69.75 69.92 4,803,047 -3.30(-4.51%)
Dec 03, 2018 73.59 74.01 72.20 73.22 5,039,206 +0.44(+0.61%)
Nov 30, 2018 72.12 72.87 71.92 72.78 4,944,688 +0.55(+0.76%)
Nov 29, 2018 72.30 72.66 71.67 72.23 3,350,699 -0.36(-0.49%)
Nov 28, 2018 71.14 72.64 70.34 72.59 3,600,010 +1.72(+2.42%)
Nov 27, 2018 71.19 71.37 70.71 70.87 3,132,590 -0.52(-0.73%)
Nov 26, 2018 71.35 71.84 70.98 71.40 2,853,281 +0.65(+0.92%)
Nov 23, 2018 70.20 71.30 70.15 70.75 1,639,549 -0.01(-0.01%)
Nov 21, 2018 70.75 70.75 70.75 0 +0.73(+1.04%)
Nov 20, 2018 70.63 71.23 69.88 70.03 4,527,049 -1.38(-1.93%)
Nov 19, 2018 72.43 72.65 71.14 71.41 3,330,689 -1.20(-1.66%)
Nov 16, 2018 71.87 72.72 71.64 72.61 4,129,925 +0.23(+0.32%)
Nov 15, 2018 71.05 72.48 70.78 72.38 7,242,477 +0.95(+1.34%)
Nov 14, 2018 72.51 72.75 70.98 71.42 4,698,768 -0.49(-0.68%)
Nov 13, 2018 72.29 73.06 71.79 71.91 3,304,667 -0.16(-0.22%)
Nov 12, 2018 73.39 73.40 71.99 72.07 2,540,134 -1.33(-1.81%)
Nov 09, 2018 74.28 74.28 72.87 73.40 3,198,908 -1.29(-1.73%)
Nov 08, 2018 74.68 75.06 74.32 74.69 3,584,218 -0.16(-0.21%)
Nov 07, 2018 74.33 74.90 73.65 74.85 3,849,390 +0.91(+1.23%)
Nov 06, 2018 73.54 74.10 73.38 73.94 4,189,282 +0.41(+0.56%)
Nov 05, 2018 73.55 73.82 72.75 73.53 5,043,394 +0.07(+0.10%)
Nov 02, 2018 73.35 73.77 72.75 73.45 5,440,541 +0.43(+0.59%)
Nov 01, 2018 72.06 73.23 71.89 73.02 4,370,437 +1.39(+1.93%)
Oct 31, 2018 72.42 72.58 71.55 71.64 11,421,553 -0.06(-0.08%)
Oct 30, 2018 70.11 71.77 70.01 71.69 6,024,444 +1.62(+2.31%)
Oct 29, 2018 71.09 71.86 69.34 70.08 6,383,990 -0.20(-0.29%)
Oct 26, 2018 70.23 71.21 68.95 70.28 6,837,121 -0.67(-0.94%)
Oct 25, 2018 69.74 71.31 69.68 70.95 3,947,795 +1.51(+2.18%)
Oct 24, 2018 71.97 72.06 69.37 69.43 4,416,994 -2.53(-3.52%)
Oct 23, 2018 71.64 72.52 70.65 71.97 7,081,034 -0.57(-0.78%)
Oct 22, 2018 72.83 73.25 72.35 72.53 2,485,497 -0.06(-0.09%)
Oct 19, 2018 73.35 73.85 72.29 72.60 3,530,021 -0.72(-0.98%)
Oct 18, 2018 74.43 74.58 73.00 73.31 4,941,228 -1.42(-1.90%)
Oct 17, 2018 74.99 74.99 73.77 74.74 3,884,111 -0.38(-0.50%)
Oct 16, 2018 73.64 75.25 72.97 75.11 4,741,477 +1.99(+2.72%)
Oct 15, 2018 72.71 73.66 72.33 73.12 4,859,143 +0.34(+0.47%)
Oct 12, 2018 73.91 73.97 72.01 72.78 5,614,759 -0.13(-0.18%)
Oct 11, 2018 74.13 74.81 72.91 72.91 9,132,942 -1.62(-2.17%)
Oct 10, 2018 76.48 76.52 74.40 74.53 7,253,913 -2.09(-2.73%)
Oct 09, 2018 76.80 77.23 76.51 76.62 4,795,235 -0.24(-0.31%)
Oct 08, 2018 76.75 77.09 76.27 76.86 3,389,584 -0.06(-0.08%)
Oct 05, 2018 77.82 77.95 76.30 76.92 5,032,615 -0.86(-1.11%)
Oct 04, 2018 78.54 78.72 77.50 77.78 4,956,094 -0.94(-1.19%)
Oct 03, 2018 78.34 79.09 78.04 78.72 4,262,781 +0.69(+0.88%)
Oct 02, 2018 78.87 79.02 77.87 78.03 6,460,863 -0.84(-1.07%)
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.