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 (%)
Mar 31, 2017 62.44 62.79 62.24 62.51 4,088,026 +0.12(+0.19%)
Mar 30, 2017 61.94 62.47 61.87 62.40 3,069,250 +0.52(+0.85%)
Mar 29, 2017 61.56 61.98 61.47 61.87 2,428,342 +0.16(+0.26%)
Mar 28, 2017 60.97 61.75 60.88 61.71 3,829,667 +0.49(+0.80%)
Mar 27, 2017 60.53 61.33 60.14 61.22 5,393,465 +0.06(+0.10%)
Mar 24, 2017 61.36 61.62 60.84 61.16 4,425,114 -0.01(-0.01%)
Mar 23, 2017 60.84 61.57 60.64 61.16 5,472,764 +0.39(+0.64%)
Mar 22, 2017 60.76 60.97 60.19 60.77 8,643,219 -0.10(-0.16%)
Mar 21, 2017 62.87 62.88 60.86 60.87 6,162,419 -1.66(-2.65%)
Mar 20, 2017 62.90 62.98 62.38 62.53 1,679,429 -0.34(-0.54%)
Mar 17, 2017 62.54 63.01 62.17 62.87 2,682,652 +0.35(+0.56%)
Mar 16, 2017 62.59 62.76 62.32 62.52 5,540,851 +0.12(+0.19%)
Mar 15, 2017 61.72 62.58 61.63 62.41 3,900,273 +0.97(+1.58%)
Mar 14, 2017 61.44 61.57 60.97 61.43 3,323,457 -0.29(-0.47%)
Mar 13, 2017 61.43 61.92 61.43 61.72 4,201,965 +0.19(+0.31%)
Mar 10, 2017 61.71 61.73 61.09 61.53 2,929,214 +0.31(+0.50%)
Mar 09, 2017 61.54 61.78 61.08 61.23 4,380,780 -0.35(-0.57%)
Mar 08, 2017 62.14 62.33 61.52 61.58 3,758,464 -0.41(-0.65%)
Mar 07, 2017 62.32 62.41 61.91 61.98 3,506,706 -0.44(-0.71%)
Mar 06, 2017 62.49 62.56 62.13 62.42 2,916,325 -0.43(-0.69%)
Mar 03, 2017 63.05 63.31 62.56 62.86 3,069,974 -0.18(-0.29%)
Mar 02, 2017 63.69 63.73 62.96 63.04 2,794,971 -0.69(-1.09%)
Mar 01, 2017 63.22 63.95 63.19 63.73 3,800,093 +1.15(+1.84%)
Feb 28, 2017 63.39 63.41 62.58 62.58 5,227,921 -1.02(-1.60%)
Feb 27, 2017 63.05 63.63 62.88 63.59 3,010,785 +0.50(+0.79%)
Feb 24, 2017 62.60 63.11 62.50 63.10 2,105,269 -0.02(-0.03%)
Feb 23, 2017 63.72 63.77 62.72 63.12 2,850,972 -0.45(-0.71%)
Feb 22, 2017 63.69 63.71 63.37 63.57 2,536,614 -0.23(-0.35%)
Feb 21, 2017 63.41 63.82 63.38 63.79 3,521,712 +0.55(+0.87%)
Feb 17, 2017 63.24 63.24 63.24 0 -0.09(-0.14%)
Feb 16, 2017 63.37 63.59 62.87 63.33 4,024,656 -0.13(-0.20%)
Feb 15, 2017 62.88 63.55 62.84 63.46 3,085,610 +0.37(+0.59%)
Feb 14, 2017 62.77 63.14 62.60 63.09 3,043,955 +0.14(+0.23%)
Feb 13, 2017 63.15 63.34 62.83 62.95 4,557,044 +0.14(+0.23%)
Feb 10, 2017 62.62 62.93 62.39 62.80 2,864,017 +0.50(+0.81%)
Feb 09, 2017 61.32 62.43 61.34 62.30 4,942,212 +0.98(+1.60%)
Feb 08, 2017 61.42 60.78 61.32 2,484,580 -0.10(-0.16%)
Feb 07, 2017 61.74 61.96 61.19 61.41 2,403,241 -0.21(-0.34%)
Feb 06, 2017 62.04 62.11 61.44 61.62 2,189,292 -0.58(-0.93%)
Feb 03, 2017 61.76 62.24 61.51 62.20 2,859,994 +0.98(+1.60%)
Feb 02, 2017 61.61 61.69 61.08 61.22 2,593,516 -0.31(-0.50%)
Feb 01, 2017 62.12 62.34 61.32 61.52 2,649,483 -0.06(-0.10%)
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%)
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.