Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 82.92 82.92 82.92 0 +0.48(+0.58%)
Aug 30, 2018 82.51 82.94 82.22 82.44 5,552,370 -0.21(-0.26%)
Aug 29, 2018 82.60 82.80 82.16 82.65 2,775,206 +0.17(+0.21%)
Aug 28, 2018 82.71 82.90 82.16 82.48 3,353,543 +0.00(+0.00%)
Aug 27, 2018 82.70 83.14 82.40 82.48 6,299,993 +0.06(+0.07%)
Aug 24, 2018 82.33 82.52 82.17 82.42 2,729,140 +0.29(+0.36%)
Aug 23, 2018 82.38 82.49 81.90 82.13 3,134,323 -0.25(-0.30%)
Aug 22, 2018 82.17 82.50 82.00 82.37 4,899,337 +0.17(+0.20%)
Aug 21, 2018 81.44 82.48 81.36 82.21 3,517,620 +0.96(+1.19%)
Aug 20, 2018 81.16 81.45 80.75 81.25 3,340,025 +0.28(+0.34%)
Aug 17, 2018 80.44 81.04 80.15 80.97 3,216,109 +0.51(+0.63%)
Aug 16, 2018 80.18 80.76 80.09 80.46 2,834,085 +0.65(+0.82%)
Aug 15, 2018 80.46 80.56 79.36 79.81 5,039,097 -0.94(-1.16%)
Aug 14, 2018 79.91 80.85 79.91 80.75 4,094,785 +1.03(+1.29%)
Aug 13, 2018 80.17 80.38 79.39 79.72 2,813,194 -0.36(-0.45%)
Aug 10, 2018 79.79 80.56 79.70 80.08 3,619,974 -0.17(-0.21%)
Aug 09, 2018 80.13 80.55 80.08 80.24 3,541,253 +0.09(+0.11%)
Aug 08, 2018 80.22 80.31 79.60 80.15 2,814,303 -0.05(-0.06%)
Aug 07, 2018 80.31 80.58 80.17 80.20 3,146,807 +0.16(+0.20%)
Aug 06, 2018 79.50 80.14 79.35 80.04 3,466,815 +0.52(+0.66%)
Aug 03, 2018 79.87 80.12 79.06 79.52 3,212,406 -0.26(-0.32%)
Aug 02, 2018 78.76 79.89 78.67 79.78 3,654,856 +0.70(+0.88%)
Aug 01, 2018 79.05 79.23 78.39 79.08 3,826,037 -0.03(-0.03%)
Jul 31, 2018 78.38 79.36 78.32 79.11 3,728,678 +0.92(+1.17%)
Jul 30, 2018 78.54 79.00 78.12 78.19 3,688,822 -0.36(-0.46%)
Jul 27, 2018 80.05 80.18 78.38 78.55 4,243,743 -1.37(-1.71%)
Jul 26, 2018 79.23 80.20 79.15 79.91 6,211,111 +0.84(+1.07%)
Jul 25, 2018 78.92 79.07 78.38 79.07 4,803,883 +0.17(+0.21%)
Jul 24, 2018 80.00 80.15 78.50 78.90 4,367,967 -0.74(-0.93%)
Jul 23, 2018 79.53 79.83 79.21 79.65 3,008,993 +0.03(+0.03%)
Jul 20, 2018 79.87 80.02 79.54 79.62 4,072,208 -0.29(-0.37%)
Jul 19, 2018 79.33 79.95 78.98 79.91 3,665,937 +0.62(+0.78%)
Jul 18, 2018 79.00 79.35 78.61 79.30 3,525,146 +0.32(+0.41%)
Jul 17, 2018 78.56 79.18 78.48 78.98 3,531,656 +0.43(+0.55%)
Jul 16, 2018 78.99 79.13 78.20 78.55 6,034,169 -0.28(-0.35%)
Jul 13, 2018 78.96 79.42 78.77 78.82 3,674,969 -0.07(-0.09%)
Jul 12, 2018 79.13 79.19 78.39 78.89 3,486,854 +0.18(+0.23%)
Jul 11, 2018 79.00 79.38 78.67 78.71 5,065,345 -0.66(-0.83%)
Jul 10, 2018 79.90 80.01 78.92 79.37 4,016,519 -0.38(-0.47%)
Jul 09, 2018 79.56 79.75 79.28 79.75 3,038,814 +0.59(+0.74%)
Jul 06, 2018 78.59 79.29 78.44 79.16 2,951,429 +0.60(+0.76%)
Jul 05, 2018 78.06 78.56 77.54 78.56 3,952,905 +0.95(+1.22%)
Jul 03, 2018 77.62 77.62 77.62 0 +0.19(+0.25%)
Jul 02, 2018 76.28 77.48 76.07 77.43 6,139,794 +0.80(+1.04%)
Jun 29, 2018 77.13 77.38 76.63 76.63 4,653,743 -0.25(-0.32%)
Jun 28, 2018 76.60 77.07 76.20 76.87 4,772,925 +0.20(+0.26%)
Jun 27, 2018 77.92 78.13 76.65 76.67 4,580,234 -1.09(-1.40%)
Jun 26, 2018 77.39 78.07 77.19 77.77 4,774,680 +0.47(+0.61%)
Jun 25, 2018 78.32 78.39 76.86 77.29 5,126,886 -1.22(-1.55%)
Jun 22, 2018 78.92 78.96 78.17 78.51 3,334,439 -0.02(-0.02%)
Jun 21, 2018 79.27 79.33 78.32 78.53 4,778,264 -0.79(-0.99%)
Jun 20, 2018 79.01 79.37 78.74 79.31 3,824,863 +0.61(+0.78%)
Jun 19, 2018 78.29 78.78 77.68 78.70 3,398,576 -0.07(-0.09%)
Jun 18, 2018 78.00 78.78 77.82 78.77 3,374,776 +0.46(+0.58%)
Jun 15, 2018 78.33 77.68 78.32 3,505,810 +0.03(+0.03%)
Jun 14, 2018 78.25 78.38 77.79 78.29 3,759,733 +0.27(+0.34%)
Jun 13, 2018 78.56 78.63 77.92 78.02 2,968,972 -0.47(-0.59%)
Jun 12, 2018 78.46 78.69 78.17 78.49 3,151,867 +0.08(+0.11%)
Jun 11, 2018 78.23 78.56 78.15 78.41 4,047,491 +0.22(+0.28%)
Jun 08, 2018 77.92 78.28 77.88 78.19 4,683,737 +0.19(+0.25%)
Jun 07, 2018 78.33 78.41 77.64 78.00 4,408,422 -0.29(-0.37%)
Jun 06, 2018 78.29 78.29 2,909,313 +0.49(+0.64%)
Jun 05, 2018 77.22 77.80 77.00 77.79 8,955,317 +0.56(+0.72%)
Jun 04, 2018 76.65 77.24 76.47 77.24 6,462,354 +0.88(+1.15%)
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.