Skip to main content

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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 68.76 69.29 67.54 68.24 9,952,755 -0.88(-1.27%)
Oct 29, 2020 67.97 69.42 67.37 69.12 4,515,093 +1.05(+1.55%)
Oct 28, 2020 68.67 69.14 68.01 68.07 4,334,595 -2.15(-3.06%)
Oct 27, 2020 71.08 71.24 70.19 70.22 3,308,910 -0.93(-1.31%)
Oct 26, 2020 71.76 71.87 70.21 71.15 4,269,083 -1.51(-2.07%)
Oct 23, 2020 72.66 72.91 71.94 72.66 2,913,387 +0.34(+0.47%)
Oct 22, 2020 71.46 72.37 71.09 72.32 2,857,274 +1.17(+1.64%)
Oct 21, 2020 71.64 71.87 71.11 71.15 3,315,753 -0.40(-0.56%)
Oct 20, 2020 71.53 72.28 71.30 71.55 3,455,030 +0.48(+0.68%)
Oct 19, 2020 72.14 72.59 70.89 71.07 3,124,236 -0.79(-1.09%)
Oct 16, 2020 72.33 72.55 71.85 71.85 2,943,148 -0.42(-0.58%)
Oct 15, 2020 70.53 72.47 70.28 72.27 3,429,156 +0.92(+1.29%)
Oct 14, 2020 71.94 72.42 71.31 71.35 3,111,942 -0.41(-0.57%)
Oct 13, 2020 72.12 72.12 71.43 71.76 3,379,811 -0.81(-1.12%)
Oct 12, 2020 72.40 72.71 72.00 72.57 2,529,443 +0.48(+0.67%)
Oct 09, 2020 72.33 72.60 71.69 72.09 7,057,414 +0.38(+0.53%)
Oct 08, 2020 71.21 71.80 70.91 71.71 3,965,458 +1.06(+1.50%)
Oct 07, 2020 70.40 70.98 70.07 70.65 14,172,019 +0.99(+1.43%)
Oct 06, 2020 70.26 71.54 69.56 69.65 4,910,601 -0.02(-0.03%)
Oct 05, 2020 68.81 69.79 68.80 69.67 2,965,431 +1.53(+2.24%)
Oct 02, 2020 66.21 68.48 66.04 68.15 6,164,591 +0.65(+0.97%)
Oct 01, 2020 66.98 67.52 66.29 67.49 3,045,061 +0.95(+1.42%)
Sep 30, 2020 66.48 67.64 66.00 66.55 5,941,027 +0.19(+0.29%)
Sep 29, 2020 66.70 66.79 65.63 66.36 2,895,210 -0.38(-0.57%)
Sep 28, 2020 65.66 66.98 65.66 66.74 2,749,456 +1.85(+2.85%)
Sep 25, 2020 63.95 65.09 63.94 64.89 5,759,760 +0.67(+1.05%)
Sep 24, 2020 63.97 65.30 63.24 64.22 6,204,104 +0.26(+0.40%)
Sep 23, 2020 65.76 66.39 63.90 63.96 4,510,062 -1.76(-2.68%)
Sep 22, 2020 65.51 65.88 64.83 65.72 4,048,268 +0.39(+0.59%)
Sep 21, 2020 66.24 66.35 64.55 65.34 4,091,243 -2.35(-3.47%)
Sep 18, 2020 68.22 68.75 66.86 67.69 3,527,460 -0.39(-0.57%)
Sep 17, 2020 67.68 68.39 67.25 68.07 2,537,053 -0.55(-0.80%)
Sep 16, 2020 68.48 69.53 68.30 68.62 2,093,024 +0.46(+0.68%)
Sep 15, 2020 68.71 68.91 68.00 68.16 2,325,715 +0.02(+0.03%)
Sep 14, 2020 67.56 68.29 67.25 68.14 2,289,343 +1.16(+1.73%)
Sep 11, 2020 67.76 67.83 66.37 66.98 4,417,115 -0.46(-0.69%)
Sep 10, 2020 68.61 68.92 67.36 67.44 4,334,821 -0.92(-1.34%)
Sep 09, 2020 68.23 68.65 67.69 68.36 3,722,434 +0.76(+1.13%)
Sep 08, 2020 68.38 68.74 67.43 67.59 3,770,606 -1.68(-2.42%)
Sep 04, 2020 70.51 70.58 67.97 69.27 3,893,072 -0.37(-0.53%)
Sep 03, 2020 71.20 71.40 69.20 69.64 6,501,754 -1.77(-2.48%)
Sep 02, 2020 70.83 71.63 70.34 71.41 4,489,713 +0.81(+1.15%)
Sep 01, 2020 69.65 70.64 69.24 70.60 4,838,559 +0.80(+1.15%)
Aug 31, 2020 70.74 70.77 69.76 69.80 3,732,969 -1.05(-1.48%)
Aug 28, 2020 70.68 70.85 70.22 70.85 5,065,360 +0.54(+0.77%)
Aug 27, 2020 70.33 70.97 69.88 70.31 3,055,249 +0.25(+0.35%)
Aug 26, 2020 70.65 70.79 69.98 70.06 2,594,891 -0.59(-0.84%)
Aug 25, 2020 70.92 71.06 70.02 70.66 2,375,632 -0.06(-0.08%)
Aug 24, 2020 70.10 70.72 69.50 70.72 2,619,919 +1.26(+1.81%)
Aug 21, 2020 69.63 69.91 69.01 69.46 2,933,156 -0.45(-0.65%)
Aug 20, 2020 69.84 70.42 69.62 69.91 2,345,272 -0.57(-0.80%)
Aug 19, 2020 70.78 71.24 70.33 70.48 3,129,556 -0.01(-0.01%)
Aug 18, 2020 71.30 71.35 70.32 70.49 3,335,929 -0.86(-1.20%)
Aug 17, 2020 71.38 71.47 70.82 71.35 2,784,620 +0.11(+0.16%)
Aug 14, 2020 70.73 71.64 70.58 71.23 3,395,628 -0.03(-0.04%)
Aug 13, 2020 71.37 71.88 70.97 71.26 3,245,287 -0.42(-0.58%)
Aug 12, 2020 72.16 72.33 71.16 71.68 3,202,723 +0.25(+0.34%)
Aug 11, 2020 72.20 72.85 71.06 71.43 4,139,204 -0.08(-0.11%)
Aug 10, 2020 70.93 72.06 70.93 71.51 3,526,295 +0.71(+1.00%)
Aug 07, 2020 69.41 70.82 69.30 70.80 5,157,451 +1.26(+1.82%)
Aug 06, 2020 69.77 69.94 69.20 69.54 3,813,231 -0.39(-0.55%)
Aug 05, 2020 69.03 69.95 68.84 69.92 7,055,986 +1.57(+2.29%)
Aug 04, 2020 67.80 68.41 67.52 68.36 3,757,224 +0.40(+0.58%)
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.