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 (%)
May 29, 2020 62.57 62.87 61.46 62.43 5,792,404 -0.76(-1.20%)
May 28, 2020 65.88 65.88 62.82 63.19 5,354,979 -1.93(-2.96%)
May 27, 2020 64.12 65.32 62.62 65.11 5,758,143 +2.44(+3.90%)
May 26, 2020 62.35 63.09 62.31 62.67 4,031,351 +2.48(+4.12%)
May 22, 2020 60.07 60.30 59.31 60.18 4,141,079 +0.25(+0.41%)
May 21, 2020 59.86 60.44 59.28 59.94 7,299,834 +0.06(+0.09%)
May 20, 2020 59.20 60.28 59.03 59.88 5,709,728 +1.81(+3.12%)
May 19, 2020 59.12 59.59 58.07 58.07 6,280,588 -1.21(-2.04%)
May 18, 2020 57.69 59.54 57.53 59.28 4,930,451 +3.95(+7.13%)
May 15, 2020 54.17 55.63 53.84 55.33 7,437,161 +0.74(+1.35%)
May 14, 2020 53.06 54.64 51.63 54.60 10,395,388 +0.21(+0.38%)
May 13, 2020 56.10 56.16 53.57 54.39 9,121,906 -2.17(-3.84%)
May 12, 2020 59.16 59.22 56.51 56.56 6,467,904 -2.18(-3.71%)
May 11, 2020 59.01 59.52 57.96 58.74 5,333,107 -1.09(-1.83%)
May 08, 2020 58.48 59.87 58.27 59.83 5,530,514 +2.44(+4.24%)
May 07, 2020 57.43 57.90 56.95 57.40 8,354,917 +0.80(+1.42%)
May 06, 2020 57.61 58.09 56.49 56.60 4,693,483 -0.68(-1.19%)
May 05, 2020 58.10 59.08 57.10 57.28 5,398,517 +0.15(+0.26%)
May 04, 2020 56.66 57.48 55.85 57.13 6,887,069 -0.21(-0.36%)
May 01, 2020 58.32 58.45 56.46 57.33 6,967,412 -2.46(-4.12%)
Apr 30, 2020 60.97 60.99 59.66 59.80 6,780,451 -2.57(-4.12%)
Apr 29, 2020 60.90 62.94 60.28 62.36 6,483,789 +3.29(+5.58%)
Apr 28, 2020 59.36 59.78 58.18 59.07 7,806,778 +1.28(+2.22%)
Apr 27, 2020 55.96 58.32 55.86 57.79 8,148,558 +2.36(+4.26%)
Apr 24, 2020 55.30 55.85 54.53 55.43 3,898,788 +0.67(+1.22%)
Apr 23, 2020 54.44 55.72 54.19 54.76 5,328,310 +0.68(+1.26%)
Apr 22, 2020 54.89 55.05 53.89 54.08 6,216,183 +0.38(+0.70%)
Apr 21, 2020 53.52 54.22 53.01 53.70 7,415,148 -1.17(-2.13%)
Apr 20, 2020 54.75 55.91 54.37 54.87 8,492,791 -1.12(-2.01%)
Apr 17, 2020 55.67 56.36 55.15 55.99 8,683,892 +2.44(+4.55%)
Apr 16, 2020 54.06 54.57 52.45 53.56 10,087,268 -0.43(-0.80%)
Apr 15, 2020 54.70 54.94 53.54 53.99 9,045,400 -2.60(-4.59%)
Apr 14, 2020 57.06 57.65 55.92 56.59 8,886,618 +0.97(+1.75%)
Apr 13, 2020 57.13 57.54 55.04 55.62 9,142,639 -1.98(-3.44%)
Apr 09, 2020 56.21 57.89 56.04 57.60 10,225,143 +2.84(+5.19%)
Apr 08, 2020 53.08 55.22 52.65 54.76 8,536,172 +2.39(+4.56%)
Apr 07, 2020 53.88 55.11 52.08 52.37 9,249,725 +0.31(+0.60%)
Apr 06, 2020 50.16 52.34 50.03 52.06 8,277,764 +3.93(+8.16%)
Apr 03, 2020 49.57 50.13 47.22 48.13 8,995,681 -1.82(-3.65%)
Apr 02, 2020 49.20 51.24 48.55 49.95 10,943,560 +0.69(+1.40%)
Apr 01, 2020 50.75 51.10 48.80 49.26 11,845,250 -3.70(-6.99%)
Mar 31, 2020 53.00 53.74 51.98 52.96 10,172,425 -0.13(-0.25%)
Mar 30, 2020 52.24 53.22 51.13 53.09 12,831,651 +1.22(+2.35%)
Mar 27, 2020 52.28 53.51 51.34 51.88 16,388,028 -2.18(-4.03%)
Mar 26, 2020 51.14 54.35 51.14 54.06 11,576,504 +3.47(+6.87%)
Mar 25, 2020 50.52 52.85 48.84 50.58 10,944,022 +0.44(+0.87%)
Mar 24, 2020 47.99 50.30 47.92 50.15 14,022,951 +4.01(+8.69%)
Mar 23, 2020 46.46 47.29 44.64 46.14 17,285,928 -0.63(-1.35%)
Mar 20, 2020 49.26 50.60 46.53 46.77 13,398,834 -1.82(-3.75%)
Mar 19, 2020 45.99 49.89 44.89 48.59 16,044,226 +1.62(+3.44%)
Mar 18, 2020 48.73 49.92 45.01 46.97 12,026,844 -4.80(-9.27%)
Mar 17, 2020 49.40 51.88 47.22 51.77 15,472,899 +2.47(+5.01%)
Mar 16, 2020 49.32 52.07 47.51 49.30 11,795,594 -6.58(-11.77%)
Mar 13, 2020 54.25 56.22 51.12 55.88 15,522,192 +3.98(+7.68%)
Mar 12, 2020 54.22 55.81 46.97 51.90 15,150,147 -6.64(-11.35%)
Mar 11, 2020 60.67 61.22 57.74 58.54 11,900,326 -3.73(-5.99%)
Mar 10, 2020 62.52 62.63 59.45 62.27 13,661,522 +1.79(+2.97%)
Mar 09, 2020 63.51 63.51 60.39 60.47 11,555,205 -6.56(-9.78%)
Mar 06, 2020 66.23 67.77 65.53 67.03 9,356,809 -1.22(-1.79%)
Mar 05, 2020 69.14 69.56 67.47 68.25 7,532,207 -2.53(-3.57%)
Mar 04, 2020 69.80 70.87 68.86 70.78 11,252,415 +2.12(+3.09%)
Mar 03, 2020 70.21 71.60 67.86 68.66 8,614,497 -1.47(-2.10%)
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.