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 (%)
Jan 31, 2017 61.04 61.77 60.86 61.59 5,830,007 +0.41(+0.68%)
Jan 30, 2017 61.57 61.71 60.68 61.17 3,964,708 -0.84(-1.35%)
Jan 27, 2017 62.38 62.41 61.77 62.01 2,873,823 -0.26(-0.42%)
Jan 26, 2017 62.68 62.74 62.09 62.27 3,965,369 -0.33(-0.53%)
Jan 25, 2017 62.39 62.68 62.39 62.60 3,206,039 +0.69(+1.12%)
Jan 24, 2017 61.19 62.08 61.16 61.91 3,096,867 +0.89(+1.46%)
Jan 23, 2017 61.12 61.32 60.66 61.02 2,333,583 -0.21(-0.34%)
Jan 20, 2017 61.03 61.46 60.97 61.23 2,927,656 +0.30(+0.49%)
Jan 19, 2017 61.51 61.75 60.68 60.93 3,298,105 -0.59(-0.95%)
Jan 18, 2017 61.39 61.57 61.07 61.51 4,934,599 +0.24(+0.39%)
Jan 17, 2017 61.84 61.86 61.20 61.27 4,712,762 -0.80(-1.29%)
Jan 13, 2017 62.08 62.08 62.08 0 +0.45(+0.73%)
Jan 12, 2017 62.24 62.36 60.93 61.63 5,000,670 -0.67(-1.07%)
Jan 11, 2017 62.13 62.35 61.76 62.29 6,117,240 +0.20(+0.33%)
Jan 10, 2017 61.64 62.22 61.49 62.09 3,984,038 +0.55(+0.90%)
Jan 09, 2017 61.93 62.02 61.43 61.54 4,162,761 -0.54(-0.86%)
Jan 06, 2017 62.57 62.63 62.05 62.07 3,400,249 -0.35(-0.56%)
Jan 05, 2017 63.20 63.24 62.17 62.42 4,302,831 -0.91(-1.44%)
Jan 04, 2017 62.53 63.40 62.50 63.33 5,417,227 +1.04(+1.67%)
Jan 03, 2017 62.73 62.81 61.82 62.29 5,743,133 +0.35(+0.56%)
Dec 30, 2016 61.95 61.95 61.95 0 -0.24(-0.39%)
Dec 29, 2016 62.19 62.57 61.86 62.19 2,277,861 +0.14(+0.22%)
Dec 28, 2016 62.88 62.95 61.94 62.05 2,690,735 -0.73(-1.17%)
Dec 27, 2016 62.53 63.00 62.49 62.79 3,256,631 +0.38(+0.61%)
Dec 23, 2016 62.41 62.41 62.41 0 +0.27(+0.44%)
Dec 22, 2016 62.79 62.88 61.95 62.14 2,727,276 -0.62(-0.99%)
Dec 21, 2016 63.11 63.21 62.74 62.76 3,251,425 -0.35(-0.56%)
Dec 20, 2016 62.77 63.22 62.70 63.11 3,774,007 +0.64(+1.02%)
Dec 19, 2016 62.27 62.70 62.14 62.47 3,525,415 +0.35(+0.56%)
Dec 16, 2016 62.59 63.01 62.07 62.13 2,990,604 -0.37(-0.60%)
Dec 15, 2016 62.08 62.87 61.88 62.50 3,439,698 +0.58(+0.93%)
Dec 14, 2016 62.60 62.87 61.78 61.92 5,473,108 -0.78(-1.25%)
Dec 13, 2016 62.91 63.23 62.38 62.70 8,507,016 +0.07(+0.11%)
Dec 12, 2016 63.18 63.40 62.52 62.63 3,227,233 -0.64(-1.01%)
Dec 09, 2016 63.42 63.43 62.99 63.26 4,563,269 +0.13(+0.21%)
Dec 08, 2016 62.35 63.20 62.10 63.13 4,694,211 +1.03(+1.66%)
Dec 07, 2016 61.45 62.23 61.25 62.10 4,750,010 +0.64(+1.04%)
Dec 06, 2016 60.93 61.55 60.56 61.46 5,005,653 +0.69(+1.13%)
Dec 05, 2016 60.26 60.86 60.24 60.77 4,608,318 +1.03(+1.73%)
Dec 02, 2016 59.74 60.04 59.60 59.74 4,981,400 +0.01(+0.02%)
Dec 01, 2016 60.14 60.46 59.47 59.73 5,162,381 -0.18(-0.31%)
Nov 30, 2016 60.49 60.54 59.80 59.92 5,452,311 -0.22(-0.36%)
Nov 29, 2016 60.19 60.48 60.06 60.13 4,159,640 -0.02(-0.03%)
Nov 28, 2016 60.82 60.93 60.04 60.15 4,520,318 -0.73(-1.19%)
Nov 25, 2016 60.73 60.90 60.65 60.88 2,131,119 +0.26(+0.42%)
Nov 23, 2016 60.62 60.62 60.62 0 +0.37(+0.61%)
Nov 22, 2016 59.78 60.29 59.58 60.25 4,793,676 +0.77(+1.29%)
Nov 21, 2016 59.46 59.69 59.06 59.49 3,701,322 +0.24(+0.40%)
Nov 18, 2016 59.06 59.30 58.90 59.25 4,370,128 +0.28(+0.47%)
Nov 17, 2016 58.90 59.25 58.77 58.97 3,913,114 +0.28(+0.47%)
Nov 16, 2016 58.76 58.82 58.44 58.69 3,674,120 +0.03(+0.05%)
Nov 15, 2016 58.36 58.79 58.06 58.67 3,646,551 +0.17(+0.28%)
Nov 14, 2016 58.25 59.04 58.10 58.50 9,570,922 +0.88(+1.53%)
Nov 11, 2016 56.54 57.73 56.30 57.62 6,129,029 +1.41(+2.51%)
Nov 10, 2016 55.59 56.54 55.33 56.21 10,568,566 +1.04(+1.89%)
Nov 09, 2016 53.26 55.27 53.11 55.17 3,584,499 +1.66(+3.10%)
Nov 08, 2016 53.24 53.75 52.98 53.51 1,624,027 +0.13(+0.24%)
Nov 07, 2016 53.16 53.49 53.04 53.38 1,780,180 +1.27(+2.44%)
Nov 04, 2016 52.02 52.68 51.93 52.11 2,057,481 +0.25(+0.48%)
Nov 03, 2016 52.19 52.34 51.80 51.86 2,421,263 -0.15(-0.28%)
Nov 02, 2016 52.45 52.59 51.93 52.01 3,909,620 -0.51(-0.97%)
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.