Skip to main content

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

111.15 +1.19 (+1.08%)
Streaming Delayed Price Updated: 11:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 72.66 72.83 71.80 71.88 11,382,454 -0.06(-0.08%)
Oct 30, 2018 70.35 72.02 70.25 71.94 6,003,821 +1.62(+2.31%)
Oct 29, 2018 71.34 72.10 69.58 70.32 6,362,136 -0.20(-0.29%)
Oct 26, 2018 70.47 71.46 69.18 70.52 6,813,716 -0.67(-0.94%)
Oct 25, 2018 69.97 71.56 69.92 71.19 3,934,280 +1.52(+2.18%)
Oct 24, 2018 72.22 72.31 69.61 69.67 4,401,873 -2.54(-3.52%)
Oct 23, 2018 71.88 72.77 70.90 72.21 7,056,793 -0.57(-0.78%)
Oct 22, 2018 73.08 73.50 72.59 72.78 2,476,988 -0.06(-0.09%)
Oct 19, 2018 73.60 74.10 72.54 72.85 3,517,937 -0.72(-0.98%)
Oct 18, 2018 74.68 74.84 73.25 73.57 4,924,313 -1.43(-1.90%)
Oct 17, 2018 75.24 75.24 74.03 74.99 3,870,814 -0.38(-0.50%)
Oct 16, 2018 73.89 75.51 73.22 75.37 4,725,246 +2.00(+2.72%)
Oct 15, 2018 72.96 73.92 72.58 73.37 4,842,508 +0.34(+0.47%)
Oct 12, 2018 74.17 74.23 72.26 73.03 5,595,538 -0.13(-0.18%)
Oct 11, 2018 74.39 75.07 73.16 73.16 9,101,677 -1.62(-2.17%)
Oct 10, 2018 76.74 76.78 74.65 74.78 7,229,081 -2.10(-2.73%)
Oct 09, 2018 77.07 77.50 76.77 76.88 4,778,820 -0.24(-0.31%)
Oct 08, 2018 77.01 77.35 76.53 77.12 3,377,980 -0.06(-0.08%)
Oct 05, 2018 78.09 78.22 76.56 77.19 5,015,387 -0.87(-1.11%)
Oct 04, 2018 78.81 78.99 77.77 78.05 4,939,128 -0.94(-1.19%)
Oct 03, 2018 78.60 79.36 78.31 78.99 4,248,189 +0.69(+0.88%)
Oct 02, 2018 79.14 79.30 78.13 78.30 6,438,746 -0.85(-1.07%)
Oct 01, 2018 80.70 80.83 78.95 79.15 5,815,384 -1.20(-1.49%)
Sep 28, 2018 79.85 80.54 79.67 80.35 4,829,929 +0.31(+0.39%)
Sep 27, 2018 80.11 80.44 79.91 80.03 3,595,142 +0.03(+0.03%)
Sep 26, 2018 80.87 81.05 79.90 80.00 3,282,397 -0.68(-0.85%)
Sep 25, 2018 80.76 80.90 80.59 80.69 3,017,416 +0.05(+0.06%)
Sep 24, 2018 81.17 81.17 80.27 80.64 3,588,347 -0.54(-0.67%)
Sep 21, 2018 81.73 82.00 81.14 81.18 4,486,382 -0.45(-0.55%)
Sep 20, 2018 81.23 81.65 81.01 81.63 5,045,489 +0.70(+0.86%)
Sep 19, 2018 81.53 81.75 80.76 80.94 5,653,386 -0.51(-0.63%)
Sep 18, 2018 81.40 81.73 81.25 81.45 4,157,385 +0.23(+0.28%)
Sep 17, 2018 82.13 82.18 81.18 81.22 5,895,366 -0.91(-1.11%)
Sep 14, 2018 81.68 82.23 81.42 82.13 4,698,811 +0.59(+0.72%)
Sep 13, 2018 81.95 81.95 81.36 81.54 3,495,250 +0.01(+0.01%)
Sep 12, 2018 81.72 81.77 80.93 81.53 3,614,193 -0.26(-0.31%)
Sep 11, 2018 81.64 82.08 81.29 81.79 3,367,602 +0.03(+0.03%)
Sep 10, 2018 82.05 82.23 81.63 81.76 2,597,606 +0.09(+0.11%)
Sep 07, 2018 81.75 82.13 81.38 81.67 3,284,472 -0.18(-0.22%)
Sep 06, 2018 82.63 82.74 81.85 81.85 4,874,922 -0.61(-0.75%)
Sep 05, 2018 82.47 82.58 81.70 82.47 3,522,565 -0.08(-0.10%)
Sep 04, 2018 82.82 82.90 81.94 82.55 4,489,709 -0.35(-0.42%)
Aug 31, 2018 82.90 82.90 82.90 0 +0.48(+0.58%)
Aug 30, 2018 82.50 82.93 82.20 82.42 5,553,413 -0.21(-0.26%)
Aug 29, 2018 82.59 82.78 82.14 82.63 2,775,727 +0.17(+0.21%)
Aug 28, 2018 82.70 82.88 82.14 82.46 3,354,173 +0.00(+0.00%)
Aug 27, 2018 82.69 83.13 82.39 82.46 6,301,176 +0.06(+0.07%)
Aug 24, 2018 82.31 82.51 82.16 82.40 2,729,652 +0.29(+0.36%)
Aug 23, 2018 82.37 82.48 81.88 82.11 3,134,911 -0.25(-0.30%)
Aug 22, 2018 82.16 82.49 81.98 82.36 4,900,257 +0.17(+0.20%)
Aug 21, 2018 81.42 82.46 81.34 82.19 3,518,281 +0.96(+1.19%)
Aug 20, 2018 81.15 81.43 80.73 81.23 3,340,652 +0.28(+0.34%)
Aug 17, 2018 80.42 81.03 80.14 80.95 3,216,713 +0.50(+0.63%)
Aug 16, 2018 80.17 80.74 80.07 80.45 2,834,617 +0.65(+0.82%)
Aug 15, 2018 80.45 80.54 79.35 79.80 5,040,043 -0.94(-1.16%)
Aug 14, 2018 79.90 80.84 79.90 80.73 4,095,554 +1.03(+1.29%)
Aug 13, 2018 80.16 80.37 79.38 79.71 2,813,723 -0.36(-0.45%)
Aug 10, 2018 79.77 80.55 79.69 80.06 3,620,654 -0.17(-0.21%)
Aug 09, 2018 80.12 80.53 80.06 80.23 3,541,918 +0.09(+0.11%)
Aug 08, 2018 80.20 80.29 79.59 80.14 2,814,832 -0.05(-0.06%)
Aug 07, 2018 80.29 80.56 80.15 80.18 3,147,398 +0.16(+0.19%)
Aug 06, 2018 79.49 80.13 79.34 80.03 3,467,466 +0.52(+0.66%)
Aug 03, 2018 79.85 80.11 79.05 79.50 3,213,009 -0.26(-0.32%)
Aug 02, 2018 78.74 79.87 78.66 79.76 3,655,542 +0.70(+0.88%)
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.