Skip to main content

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

118.12 +2.26 (+1.95%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 63.16 63.18 62.35 62.35 5,246,801 -1.01(-1.60%)
Feb 27, 2017 62.83 63.40 62.66 63.37 3,021,659 +0.49(+0.79%)
Feb 24, 2017 62.38 62.88 62.27 62.87 2,112,873 -0.02(-0.03%)
Feb 23, 2017 63.49 63.55 62.50 62.89 2,861,268 -0.45(-0.71%)
Feb 22, 2017 63.46 63.48 63.14 63.34 2,545,775 -0.22(-0.35%)
Feb 21, 2017 63.18 63.59 63.15 63.56 3,534,431 +0.55(+0.87%)
Feb 17, 2017 63.02 63.02 63.02 0 -0.09(-0.14%)
Feb 16, 2017 63.14 63.36 62.65 63.11 4,039,191 -0.13(-0.20%)
Feb 15, 2017 62.66 63.32 62.61 63.23 3,096,754 +0.37(+0.59%)
Feb 14, 2017 62.54 62.91 62.37 62.86 3,054,949 +0.14(+0.23%)
Feb 13, 2017 62.93 63.11 62.60 62.72 4,573,501 +0.14(+0.23%)
Feb 10, 2017 62.40 62.70 62.16 62.58 2,874,361 +0.50(+0.81%)
Feb 09, 2017 61.09 62.21 61.12 62.07 4,960,061 +0.98(+1.60%)
Feb 08, 2017 61.20 60.57 61.09 2,493,553 -0.10(-0.16%)
Feb 07, 2017 61.52 61.73 60.97 61.19 2,411,921 -0.21(-0.34%)
Feb 06, 2017 61.81 61.88 61.22 61.40 2,197,198 -0.57(-0.93%)
Feb 03, 2017 61.53 62.02 61.29 61.97 2,870,322 +0.98(+1.60%)
Feb 02, 2017 61.39 61.47 60.86 61.00 2,602,882 -0.31(-0.50%)
Feb 01, 2017 61.89 62.12 61.09 61.30 2,659,051 -0.06(-0.10%)
Jan 31, 2017 60.82 61.55 60.64 61.36 5,851,062 +0.41(+0.68%)
Jan 30, 2017 61.35 61.49 60.47 60.95 3,979,027 -0.83(-1.35%)
Jan 27, 2017 62.15 62.19 61.54 61.79 2,884,202 -0.26(-0.42%)
Jan 26, 2017 62.46 62.51 61.87 62.05 3,979,690 -0.33(-0.53%)
Jan 25, 2017 62.16 62.46 62.16 62.38 3,217,618 +0.69(+1.12%)
Jan 24, 2017 60.97 61.86 60.94 61.69 3,108,051 +0.89(+1.46%)
Jan 23, 2017 60.90 61.09 60.44 60.80 2,342,011 -0.21(-0.34%)
Jan 20, 2017 60.81 61.24 60.75 61.01 2,938,229 +0.30(+0.49%)
Jan 19, 2017 61.29 61.53 60.46 60.71 3,310,016 -0.58(-0.95%)
Jan 18, 2017 61.17 61.35 60.85 61.29 4,952,420 +0.24(+0.39%)
Jan 17, 2017 61.62 61.63 60.98 61.05 4,729,782 -0.80(-1.29%)
Jan 13, 2017 61.85 61.85 61.85 0 +0.45(+0.73%)
Jan 12, 2017 62.02 62.14 60.71 61.40 5,018,730 -0.66(-1.07%)
Jan 11, 2017 61.91 62.12 61.53 62.07 6,139,332 +0.20(+0.33%)
Jan 10, 2017 61.42 62.00 61.27 61.87 3,998,426 +0.55(+0.90%)
Jan 09, 2017 61.71 61.80 61.21 61.31 4,177,794 -0.53(-0.86%)
Jan 06, 2017 62.35 62.41 61.83 61.85 3,412,529 -0.35(-0.56%)
Jan 05, 2017 62.97 63.01 61.94 62.19 4,318,371 -0.91(-1.44%)
Jan 04, 2017 62.31 63.17 62.27 63.11 5,436,792 +1.04(+1.67%)
Jan 03, 2017 62.50 62.59 61.59 62.07 5,763,875 +0.35(+0.56%)
Dec 30, 2016 61.72 61.72 61.72 0 -0.24(-0.39%)
Dec 29, 2016 61.97 62.34 61.64 61.97 2,286,087 +0.13(+0.22%)
Dec 28, 2016 62.66 62.72 61.72 61.83 2,700,452 -0.73(-1.17%)
Dec 27, 2016 62.31 62.77 62.26 62.56 3,268,392 +0.38(+0.61%)
Dec 23, 2016 62.19 62.19 62.19 0 +0.27(+0.44%)
Dec 22, 2016 62.56 62.66 61.73 61.91 2,737,125 -0.62(-0.99%)
Dec 21, 2016 62.89 62.98 62.52 62.53 3,263,167 -0.47(-0.75%)
Dec 20, 2016 62.66 63.11 62.60 63.00 3,780,335 +0.64(+1.02%)
Dec 19, 2016 62.17 62.59 62.04 62.37 3,531,326 +0.34(+0.56%)
Dec 16, 2016 62.49 62.90 61.96 62.02 2,995,618 -0.37(-0.60%)
Dec 15, 2016 61.98 62.76 61.78 62.39 3,445,465 +0.58(+0.93%)
Dec 14, 2016 62.49 62.77 61.67 61.82 5,482,286 -0.78(-1.25%)
Dec 13, 2016 62.81 63.13 62.28 62.59 8,521,280 +0.07(+0.11%)
Dec 12, 2016 63.07 63.29 62.41 62.52 3,232,644 -0.64(-1.01%)
Dec 09, 2016 63.31 63.32 62.89 63.16 4,570,921 +0.13(+0.21%)
Dec 08, 2016 62.25 63.10 61.99 63.03 4,702,082 +1.03(+1.66%)
Dec 07, 2016 61.34 62.12 61.15 62.00 4,757,975 +0.64(+1.04%)
Dec 06, 2016 60.83 61.44 60.46 61.36 5,014,047 +0.69(+1.13%)
Dec 05, 2016 60.16 60.76 60.14 60.67 4,616,045 +1.03(+1.73%)
Dec 02, 2016 59.64 59.94 59.50 59.64 4,989,753 +0.01(+0.01%)
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.