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 (%)
Sep 29, 2017 67.12 67.34 67.01 67.27 3,653,222 +0.21(+0.31%)
Sep 28, 2017 66.74 67.12 66.48 67.06 4,862,903 +0.18(+0.27%)
Sep 27, 2017 67.03 65.66 66.88 4,604,122 +1.34(+2.05%)
Sep 26, 2017 65.32 65.78 65.17 65.53 3,114,057 +0.33(+0.51%)
Sep 25, 2017 64.92 65.34 64.76 65.20 4,400,308 +0.20(+0.31%)
Sep 22, 2017 64.58 65.09 64.55 65.00 2,130,226 +0.42(+0.64%)
Sep 21, 2017 64.65 64.77 64.43 64.59 1,740,092 +0.04(+0.06%)
Sep 20, 2017 64.42 64.69 64.32 64.55 5,018,369 +0.23(+0.37%)
Sep 19, 2017 64.52 64.52 64.24 64.32 1,514,886 -0.14(-0.21%)
Sep 18, 2017 64.04 64.60 63.94 64.45 1,766,568 +0.51(+0.79%)
Sep 15, 2017 63.53 63.95 63.41 63.95 1,339,042 +0.34(+0.54%)
Sep 14, 2017 63.59 63.70 63.43 63.60 3,510,648 -0.03(-0.04%)
Sep 13, 2017 63.33 63.75 63.28 63.63 2,226,697 +0.21(+0.33%)
Sep 12, 2017 63.12 63.46 63.04 63.42 1,912,465 +0.46(+0.73%)
Sep 11, 2017 62.75 63.08 62.40 62.96 1,216,705 +0.67(+1.07%)
Sep 08, 2017 62.07 62.56 61.92 62.29 2,085,226 +0.09(+0.15%)
Sep 07, 2017 62.46 62.56 61.94 62.20 1,274,641 -0.18(-0.29%)
Sep 06, 2017 62.46 62.59 62.18 62.38 2,131,725 +0.19(+0.31%)
Sep 05, 2017 62.84 62.96 61.98 62.19 2,422,382 -0.65(-1.03%)
Sep 01, 2017 62.51 62.93 62.47 62.84 2,478,198 +0.44(+0.71%)
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%)
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.