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 (%)
Aug 31, 2017 61.96 62.52 61.91 62.40 3,486,234 +0.61(+0.98%)
Aug 30, 2017 61.42 61.83 61.34 61.80 2,148,543 +0.34(+0.56%)
Aug 29, 2017 61.08 61.53 60.89 61.45 3,971,421 -0.02(-0.03%)
Aug 28, 2017 61.53 61.63 61.25 61.47 1,407,426 +0.06(+0.10%)
Aug 25, 2017 61.32 61.57 61.13 61.41 1,750,779 +0.30(+0.49%)
Aug 24, 2017 61.29 61.44 61.06 61.11 1,757,275 +0.08(+0.13%)
Aug 23, 2017 60.88 61.25 60.84 61.03 1,281,797 -0.16(-0.27%)
Aug 22, 2017 60.83 61.26 60.78 61.19 1,810,318 +0.59(+0.97%)
Aug 21, 2017 60.57 60.70 60.32 60.60 4,621,356 -0.08(-0.13%)
Aug 18, 2017 60.58 60.90 60.33 60.69 2,036,508 -0.11(-0.18%)
Aug 17, 2017 61.71 62.01 60.78 60.79 2,303,842 -1.20(-1.94%)
Aug 16, 2017 62.05 62.36 61.85 61.99 2,152,493 +0.08(+0.13%)
Aug 15, 2017 62.67 62.67 61.89 61.91 2,157,272 -0.61(-0.98%)
Aug 14, 2017 62.06 62.58 61.96 62.53 2,629,212 +0.91(+1.48%)
Aug 11, 2017 61.62 61.79 61.40 61.62 5,478,185 -0.02(-0.03%)
Aug 10, 2017 62.35 62.43 61.61 61.63 3,310,376 -0.97(-1.54%)
Aug 09, 2017 62.80 62.98 62.36 62.60 4,543,806 -0.53(-0.84%)
Aug 08, 2017 63.30 63.96 62.98 63.13 2,023,264 -0.17(-0.27%)
Aug 07, 2017 63.43 63.57 63.09 63.30 1,489,339 -0.06(-0.10%)
Aug 04, 2017 63.20 63.42 63.02 63.37 1,323,182 +0.25(+0.40%)
Aug 03, 2017 63.45 63.59 62.93 63.12 1,888,935 -0.22(-0.34%)
Aug 02, 2017 64.10 64.16 63.12 63.33 2,059,432 -0.83(-1.30%)
Aug 01, 2017 64.32 64.37 63.79 64.16 2,604,746 +0.19(+0.30%)
Jul 31, 2017 64.26 64.35 63.74 63.97 1,803,123 -0.17(-0.27%)
Jul 28, 2017 64.06 64.32 63.85 64.15 2,480,845 -0.10(-0.15%)
Jul 27, 2017 64.62 64.77 63.91 64.24 1,825,898 -0.30(-0.46%)
Jul 26, 2017 64.98 64.98 64.42 64.54 1,870,595 -0.44(-0.68%)
Jul 25, 2017 64.70 65.08 64.51 64.99 1,934,249 +0.61(+0.94%)
Jul 24, 2017 64.36 64.38 64.04 64.38 2,069,937 +0.01(+0.01%)
Jul 21, 2017 64.64 64.78 64.21 64.37 2,037,196 -0.32(-0.49%)
Jul 20, 2017 64.66 64.80 64.45 64.69 3,537,590 +0.09(+0.14%)
Jul 19, 2017 64.01 64.64 64.01 64.60 2,349,883 +0.73(+1.15%)
Jul 18, 2017 63.88 63.97 63.58 63.87 1,698,432 -0.20(-0.31%)
Jul 17, 2017 63.90 64.25 63.66 64.06 1,638,368 +0.16(+0.25%)
Jul 14, 2017 63.62 64.08 63.62 63.90 3,129,096 +0.16(+0.26%)
Jul 13, 2017 63.59 63.77 63.25 63.74 2,110,392 +0.15(+0.24%)
Jul 12, 2017 63.39 63.98 63.38 63.59 2,270,047 +0.48(+0.76%)
Jul 11, 2017 62.96 63.17 62.49 63.11 2,843,461 +0.14(+0.23%)
Jul 10, 2017 63.09 63.46 62.76 62.96 1,543,382 -0.38(-0.60%)
Jul 07, 2017 62.80 63.44 62.70 63.34 2,024,728 +0.66(+1.05%)
Jul 06, 2017 63.05 63.28 62.54 62.68 1,954,039 -0.88(-1.38%)
Jul 05, 2017 63.82 63.86 63.16 63.56 2,309,843 -0.38(-0.59%)
Jul 03, 2017 63.65 64.13 63.59 63.94 1,193,630 +0.60(+0.94%)
Jun 30, 2017 63.44 63.68 63.27 63.34 2,524,006 -0.04(-0.06%)
Jun 29, 2017 63.94 63.95 62.72 63.38 2,899,270 -0.40(-0.62%)
Jun 28, 2017 63.08 63.86 63.03 63.77 2,711,077 +1.01(+1.61%)
Jun 27, 2017 63.25 63.47 62.75 62.76 2,369,731 -0.47(-0.75%)
Jun 26, 2017 63.31 63.52 62.88 63.24 2,159,363 +0.12(+0.19%)
Jun 23, 2017 62.72 63.24 62.50 63.12 3,047,419 +0.53(+0.85%)
Jun 22, 2017 62.37 62.82 62.17 62.59 1,856,800 +0.23(+0.36%)
Jun 21, 2017 62.79 63.04 62.30 62.36 2,556,690 -0.29(-0.46%)
Jun 20, 2017 63.31 63.31 62.65 62.65 3,145,523 -0.76(-1.19%)
Jun 19, 2017 63.35 63.56 63.14 63.41 8,768,753 +0.29(+0.46%)
Jun 16, 2017 63.31 63.31 62.85 63.12 7,438,417 -0.34(-0.54%)
Jun 15, 2017 63.15 63.68 63.03 63.46 2,331,183 -0.31(-0.48%)
Jun 14, 2017 64.16 64.18 63.40 63.77 3,358,122 -0.40(-0.62%)
Jun 13, 2017 64.10 64.32 63.87 64.16 3,635,243 +0.31(+0.48%)
Jun 12, 2017 64.00 64.34 63.66 63.86 2,329,608 -0.14(-0.21%)
Jun 09, 2017 63.66 64.43 63.57 63.99 4,571,202 +0.52(+0.82%)
Jun 08, 2017 62.61 63.75 62.49 63.47 2,345,353 +0.85(+1.35%)
Jun 07, 2017 62.58 62.81 62.39 62.62 2,173,169 +0.10(+0.16%)
Jun 06, 2017 62.28 62.88 62.07 62.52 2,179,196 -0.09(-0.14%)
Jun 05, 2017 63.02 63.06 62.57 62.61 2,126,091 -0.41(-0.66%)
Jun 02, 2017 62.77 63.60 62.67 63.03 2,595,679 +0.41(+0.65%)
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.