Skip to main content

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

118.11 +2.25 (+1.94%)
Streaming Delayed Price Updated: 1:51 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 63.89 63.96 62.90 63.89 10,199,093 +0.39(+0.61%)
Dec 28, 2018 63.33 64.51 62.87 63.51 13,098,427 +0.29(+0.47%)
Dec 27, 2018 62.04 63.23 61.06 63.21 12,338,761 +0.38(+0.60%)
Dec 26, 2018 60.30 62.90 59.95 62.83 12,217,239 +2.79(+4.65%)
Dec 24, 2018 60.88 61.32 60.00 60.04 7,045,237 -1.13(-1.85%)
Dec 21, 2018 62.80 63.27 61.03 61.18 13,661,824 -1.45(-2.31%)
Dec 20, 2018 63.26 63.77 61.94 62.62 13,623,739 -0.89(-1.41%)
Dec 19, 2018 64.94 65.79 63.18 63.52 14,271,422 -1.43(-2.20%)
Dec 18, 2018 65.34 65.99 64.74 64.94 12,162,452 +0.08(+0.13%)
Dec 17, 2018 66.23 66.72 64.54 64.86 6,638,600 -1.55(-2.33%)
Dec 14, 2018 67.00 67.72 66.16 66.41 6,251,029 -1.05(-1.55%)
Dec 13, 2018 68.65 68.82 67.32 67.46 4,847,216 -1.05(-1.53%)
Dec 12, 2018 68.55 69.43 68.39 68.50 6,019,907 +0.67(+0.99%)
Dec 11, 2018 68.78 69.09 67.36 67.83 8,017,052 -0.06(-0.09%)
Dec 10, 2018 68.36 68.59 66.96 67.90 8,678,694 -0.45(-0.66%)
Dec 07, 2018 69.74 70.24 67.96 68.35 6,740,545 -1.31(-1.88%)
Dec 06, 2018 68.88 69.68 67.97 69.66 7,894,756 -0.25(-0.35%)
Dec 04, 2018 73.03 73.19 69.74 69.91 4,803,949 -3.30(-4.51%)
Dec 03, 2018 73.58 74.00 72.19 73.21 5,040,152 +0.44(+0.61%)
Nov 30, 2018 72.11 72.86 71.91 72.77 4,945,616 +0.55(+0.76%)
Nov 29, 2018 72.28 72.65 71.66 72.22 3,351,328 -0.36(-0.49%)
Nov 28, 2018 71.13 72.63 70.33 72.58 3,600,686 +1.72(+2.42%)
Nov 27, 2018 71.18 71.36 70.70 70.86 3,133,179 -0.52(-0.73%)
Nov 26, 2018 71.34 71.82 70.97 71.38 2,853,817 +0.65(+0.92%)
Nov 23, 2018 70.19 71.28 70.14 70.73 1,639,857 -0.01(-0.01%)
Nov 21, 2018 70.74 70.74 70.74 0 +0.72(+1.04%)
Nov 20, 2018 70.61 71.22 69.87 70.02 4,527,899 -1.38(-1.93%)
Nov 19, 2018 72.42 72.64 71.13 71.39 3,331,314 -1.20(-1.66%)
Nov 16, 2018 71.86 72.70 71.63 72.59 4,130,701 +0.23(+0.32%)
Nov 15, 2018 71.03 72.47 70.76 72.37 7,243,837 +0.95(+1.34%)
Nov 14, 2018 72.49 72.74 70.97 71.41 4,699,650 -0.49(-0.68%)
Nov 13, 2018 72.27 73.04 71.78 71.90 3,305,287 -0.16(-0.22%)
Nov 12, 2018 73.37 73.38 71.98 72.05 2,540,611 -1.33(-1.81%)
Nov 09, 2018 74.26 74.26 72.85 73.38 3,199,508 -1.29(-1.73%)
Nov 08, 2018 74.67 75.04 74.30 74.68 3,584,891 -0.16(-0.21%)
Nov 07, 2018 74.32 74.89 73.64 74.83 3,850,113 +0.91(+1.23%)
Nov 06, 2018 73.52 74.08 73.37 73.93 4,190,068 +0.41(+0.56%)
Nov 05, 2018 73.54 73.80 72.74 73.51 5,044,340 +0.07(+0.10%)
Nov 02, 2018 73.34 73.76 72.74 73.44 5,441,562 +0.43(+0.59%)
Nov 01, 2018 72.04 73.22 71.88 73.01 4,371,258 +1.39(+1.93%)
Oct 31, 2018 72.40 72.57 71.54 71.62 11,423,697 -0.06(-0.08%)
Oct 30, 2018 70.10 71.76 70.00 71.68 6,025,575 +1.62(+2.31%)
Oct 29, 2018 71.08 71.84 69.33 70.06 6,385,188 -0.20(-0.29%)
Oct 26, 2018 70.22 71.20 68.93 70.26 6,838,405 -0.67(-0.94%)
Oct 25, 2018 69.72 71.30 69.67 70.93 3,948,536 +1.51(+2.18%)
Oct 24, 2018 71.96 72.04 69.36 69.42 4,417,823 -2.53(-3.52%)
Oct 23, 2018 71.62 72.50 70.64 71.95 7,082,363 -0.57(-0.78%)
Oct 22, 2018 72.81 73.24 72.33 72.52 2,485,963 -0.06(-0.09%)
Oct 19, 2018 73.34 73.83 72.28 72.59 3,530,684 -0.72(-0.98%)
Oct 18, 2018 74.41 74.57 72.99 73.30 4,942,155 -1.42(-1.90%)
Oct 17, 2018 74.97 74.97 73.76 74.72 3,884,840 -0.38(-0.50%)
Oct 16, 2018 73.62 75.23 72.95 75.10 4,742,367 +1.99(+2.72%)
Oct 15, 2018 72.70 73.65 72.32 73.11 4,860,055 +0.34(+0.47%)
Oct 12, 2018 73.90 73.96 72.00 72.77 5,615,813 -0.13(-0.18%)
Oct 11, 2018 74.12 74.80 72.89 72.90 9,134,656 -1.61(-2.17%)
Oct 10, 2018 76.47 76.50 74.38 74.51 7,255,275 -2.09(-2.73%)
Oct 09, 2018 76.79 77.22 76.49 76.60 4,796,135 -0.24(-0.31%)
Oct 08, 2018 76.73 77.07 76.26 76.84 3,390,220 -0.06(-0.08%)
Oct 05, 2018 77.81 77.94 76.28 76.91 5,033,559 -0.86(-1.11%)
Oct 04, 2018 78.52 78.71 77.49 77.77 4,957,024 -0.94(-1.19%)
Oct 03, 2018 78.32 79.07 78.03 78.71 4,263,582 +0.69(+0.88%)
Oct 02, 2018 78.85 79.01 77.85 78.02 6,462,076 -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.