Skip to main content

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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 61.73 61.92 60.77 61.54 3,243,367 -0.04(-0.07%)
May 30, 2017 61.69 61.89 61.39 61.59 4,677,100 -0.35(-0.57%)
May 26, 2017 61.86 62.02 61.59 61.94 3,164,839 -0.01(-0.01%)
May 25, 2017 62.11 62.35 61.69 61.95 2,390,220 +0.08(+0.13%)
May 24, 2017 61.93 62.22 61.59 61.86 5,175,097 -0.03(-0.04%)
May 23, 2017 61.87 61.95 61.35 61.89 4,315,171 +0.21(+0.34%)
May 22, 2017 61.35 61.77 61.31 61.68 2,921,156 +0.49(+0.79%)
May 19, 2017 61.01 61.59 60.97 61.20 2,731,307 +0.28(+0.46%)
May 18, 2017 60.65 61.17 60.57 60.92 3,115,333 +0.09(+0.15%)
May 17, 2017 61.44 61.67 60.75 60.83 3,395,967 -1.57(-2.51%)
May 16, 2017 62.52 62.62 61.94 62.40 2,345,541 +0.00(+0.00%)
May 15, 2017 62.16 62.73 62.13 62.40 2,348,613 +0.40(+0.64%)
May 12, 2017 62.25 62.48 61.88 62.00 2,336,689 -0.50(-0.79%)
May 11, 2017 62.69 62.96 61.91 62.49 1,855,565 -0.47(-0.74%)
May 10, 2017 62.49 63.01 62.36 62.96 2,075,829 +0.34(+0.55%)
May 09, 2017 62.66 62.80 62.36 62.62 2,144,642 +0.08(+0.13%)
May 08, 2017 62.68 62.86 62.33 62.54 1,726,646 -0.23(-0.36%)
May 05, 2017 62.70 62.85 62.20 62.77 2,015,810 +0.28(+0.45%)
May 04, 2017 62.76 62.85 62.04 62.49 2,051,767 -0.05(-0.09%)
May 03, 2017 62.69 62.77 62.28 62.54 2,646,341 -0.39(-0.62%)
May 02, 2017 63.27 63.38 62.75 62.93 2,431,256 -0.26(-0.41%)
May 01, 2017 63.13 63.39 62.67 63.19 2,973,205 +0.33(+0.53%)
Apr 28, 2017 63.80 63.95 62.86 62.86 3,155,047 -0.85(-1.33%)
Apr 27, 2017 63.83 64.10 63.49 63.70 2,529,224 -0.06(-0.10%)
Apr 26, 2017 63.31 64.09 63.13 63.76 3,307,531 +0.41(+0.65%)
Apr 25, 2017 63.30 63.67 63.30 63.35 3,258,202 +0.56(+0.89%)
Apr 24, 2017 62.88 63.03 62.54 62.79 2,461,440 +0.77(+1.25%)
Apr 21, 2017 62.11 62.23 61.81 62.02 4,097,727 -0.16(-0.26%)
Apr 20, 2017 61.61 62.25 61.50 62.18 4,867,337 +0.85(+1.38%)
Apr 19, 2017 61.22 61.76 61.13 61.33 3,618,377 +0.34(+0.56%)
Apr 18, 2017 60.74 61.09 60.52 60.99 2,571,253 +0.05(+0.09%)
Apr 17, 2017 60.40 60.99 60.27 60.94 2,172,479 +0.68(+1.14%)
Apr 13, 2017 60.85 61.04 60.21 60.25 3,421,547 -0.71(-1.17%)
Apr 12, 2017 61.74 61.75 60.89 60.96 3,764,959 -0.90(-1.46%)
Apr 11, 2017 61.09 61.86 60.97 61.86 3,059,498 +0.58(+0.94%)
Apr 10, 2017 61.13 61.74 60.94 61.29 2,276,534 +0.19(+0.31%)
Apr 07, 2017 60.94 61.31 60.74 61.10 2,733,887 -0.01(-0.01%)
Apr 06, 2017 60.60 61.20 60.34 61.11 2,612,411 +0.59(+0.97%)
Apr 05, 2017 61.55 61.88 60.39 60.52 3,873,613 -0.67(-1.09%)
Apr 04, 2017 61.14 61.44 60.93 61.19 4,457,241 +0.05(+0.07%)
Apr 03, 2017 62.46 62.47 61.10 61.14 15,194,868 -1.14(-1.84%)
Mar 31, 2017 62.22 62.57 62.02 62.29 4,102,786 +0.12(+0.19%)
Mar 30, 2017 61.72 62.25 61.65 62.17 3,080,332 +0.52(+0.85%)
Mar 29, 2017 61.34 61.76 61.25 61.65 2,437,110 +0.16(+0.26%)
Mar 28, 2017 60.75 61.53 60.66 61.49 3,843,495 +0.49(+0.80%)
Mar 27, 2017 60.32 61.11 59.93 61.00 5,412,938 +0.06(+0.10%)
Mar 24, 2017 61.14 61.40 60.62 60.94 4,441,092 -0.01(-0.01%)
Mar 23, 2017 60.62 61.35 60.42 60.94 5,492,529 +0.39(+0.64%)
Mar 22, 2017 60.54 60.75 59.97 60.56 8,674,434 -0.10(-0.16%)
Mar 21, 2017 62.65 62.66 60.64 60.66 6,184,674 -1.65(-2.65%)
Mar 20, 2017 62.67 62.76 62.15 62.31 1,685,495 -0.34(-0.54%)
Mar 17, 2017 62.32 62.78 61.95 62.65 2,692,340 +0.35(+0.56%)
Mar 16, 2017 62.37 62.53 62.09 62.30 5,560,862 +0.12(+0.19%)
Mar 15, 2017 61.50 62.36 61.41 62.18 3,914,359 +0.97(+1.58%)
Mar 14, 2017 61.22 61.35 60.75 61.21 3,335,460 -0.29(-0.47%)
Mar 13, 2017 61.21 61.70 61.21 61.50 4,217,140 +0.19(+0.31%)
Mar 10, 2017 61.49 61.51 60.87 61.31 2,939,793 +0.31(+0.50%)
Mar 09, 2017 61.32 61.56 60.86 61.01 4,396,601 -0.35(-0.57%)
Mar 08, 2017 61.91 62.10 61.30 61.36 3,772,038 -0.40(-0.65%)
Mar 07, 2017 62.09 62.18 61.69 61.76 3,519,371 -0.44(-0.71%)
Mar 06, 2017 62.26 62.33 61.90 62.20 2,926,857 -0.43(-0.69%)
Mar 03, 2017 62.82 63.08 62.33 62.63 3,081,061 -0.18(-0.29%)
Mar 02, 2017 63.46 63.50 62.74 62.81 2,805,065 -0.69(-1.09%)
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.