Skip to main content

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

110.51 +0.55 (+0.50%)
Streaming Delayed Price Updated: 3:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 70.50 70.50 70.50 0 +0.66(+0.94%)
Mar 28, 2018 69.88 70.32 69.48 69.84 5,404,125 +0.09(+0.13%)
Mar 27, 2018 71.14 71.19 69.45 69.75 3,458,302 -1.20(-1.69%)
Mar 26, 2018 70.28 70.95 69.61 70.95 3,853,712 +1.57(+2.26%)
Mar 23, 2018 71.03 71.27 69.36 69.38 4,653,792 -1.53(-2.16%)
Mar 22, 2018 71.86 72.34 70.88 70.91 4,087,900 -1.49(-2.06%)
Mar 21, 2018 72.07 72.92 71.99 72.40 2,398,199 +0.31(+0.43%)
Mar 20, 2018 72.22 72.42 71.83 72.09 2,737,064 -0.02(-0.03%)
Mar 19, 2018 72.59 72.67 71.21 72.11 2,617,201 -0.64(-0.88%)
Mar 16, 2018 72.20 72.93 72.12 72.75 3,288,017 +0.54(+0.75%)
Mar 15, 2018 72.68 72.71 71.95 72.21 1,620,261 -0.32(-0.44%)
Mar 14, 2018 73.23 73.32 72.41 72.53 3,010,746 -0.35(-0.48%)
Mar 13, 2018 73.47 73.59 72.75 72.88 3,859,002 -0.24(-0.32%)
Mar 12, 2018 73.00 73.43 72.81 73.11 3,709,781 +0.27(+0.38%)
Mar 09, 2018 72.12 72.92 71.87 72.84 3,147,946 +1.10(+1.53%)
Mar 08, 2018 72.00 72.20 71.33 71.75 2,120,856 -0.11(-0.15%)
Mar 07, 2018 71.92 71.86 3,459,258 +0.52(+0.73%)
Mar 06, 2018 70.78 71.37 70.09 71.34 2,943,508 +0.85(+1.20%)
Mar 05, 2018 69.68 70.84 69.55 70.49 3,071,367 +0.51(+0.73%)
Mar 02, 2018 68.33 70.16 68.21 69.98 3,095,225 +1.13(+1.64%)
Mar 01, 2018 69.04 69.67 68.16 68.84 6,091,737 -0.28(-0.41%)
Feb 28, 2018 70.53 70.74 69.11 69.13 2,673,118 -1.29(-1.83%)
Feb 27, 2018 71.47 71.78 70.41 70.41 3,103,078 -1.04(-1.46%)
Feb 26, 2018 71.19 71.58 70.70 71.45 2,753,188 +0.48(+0.68%)
Feb 23, 2018 70.51 70.97 70.21 70.97 5,843,632 +0.90(+1.29%)
Feb 22, 2018 70.02 70.07 3,080,342 -0.05(-0.08%)
Feb 21, 2018 70.16 71.21 70.02 70.12 2,118,783 +0.16(+0.22%)
Feb 20, 2018 70.28 70.69 69.77 69.97 3,663,758 -0.61(-0.87%)
Feb 16, 2018 70.58 70.58 70.58 0 +0.25(+0.35%)
Feb 15, 2018 70.15 70.37 69.37 70.33 2,994,152 +0.70(+1.01%)
Feb 14, 2018 67.99 69.79 67.85 69.63 3,319,485 +1.26(+1.84%)
Feb 13, 2018 68.56 68.37 4,106,921 +0.05(+0.07%)
Feb 12, 2018 67.72 68.65 66.97 68.32 5,352,713 +0.66(+0.97%)
Feb 09, 2018 67.55 68.23 65.82 67.67 6,097,171 +0.72(+1.08%)
Feb 08, 2018 68.84 69.04 66.95 66.95 6,627,252 -1.89(-2.74%)
Feb 07, 2018 68.77 68.92 68.28 68.83 3,974,285 +0.04(+0.05%)
Feb 06, 2018 66.85 69.14 66.09 68.80 8,282,196 -0.16(-0.24%)
Feb 05, 2018 70.14 70.48 68.13 68.96 4,270,283 -1.77(-2.50%)
Feb 02, 2018 71.74 71.85 70.56 70.73 6,152,378 -1.43(-1.99%)
Feb 01, 2018 71.64 72.28 71.48 72.17 3,453,291 +0.30(+0.42%)
Jan 31, 2018 72.38 72.82 71.65 71.86 2,604,690 -0.39(-0.54%)
Jan 30, 2018 72.42 72.70 72.00 72.26 5,895,366 -0.68(-0.93%)
Jan 29, 2018 73.19 73.46 72.93 72.93 2,832,436 -0.41(-0.56%)
Jan 26, 2018 73.37 73.43 72.91 73.34 2,459,173 +0.25(+0.34%)
Jan 25, 2018 73.27 73.32 72.47 73.10 6,501,233 +0.20(+0.28%)
Jan 24, 2018 73.61 73.64 72.62 72.90 4,637,459 -0.43(-0.58%)
Jan 23, 2018 73.20 73.48 72.78 73.32 3,986,848 +0.07(+0.10%)
Jan 22, 2018 72.98 73.25 72.75 73.25 2,568,846 +0.18(+0.25%)
Jan 19, 2018 72.02 73.11 72.02 73.07 3,237,199 +1.05(+1.46%)
Jan 18, 2018 72.50 72.58 71.92 72.02 3,579,469 -0.59(-0.82%)
Jan 17, 2018 72.18 72.80 71.96 72.61 3,830,799 +0.72(+1.00%)
Jan 16, 2018 72.92 73.29 71.67 71.89 2,722,713 -0.72(-0.99%)
Jan 12, 2018 72.61 72.61 72.61 0 +0.33(+0.45%)
Jan 11, 2018 71.16 72.38 71.12 72.28 2,844,669 +1.31(+1.84%)
Jan 10, 2018 71.17 70.98 2,473,029 -0.12(-0.17%)
Jan 09, 2018 71.23 71.36 71.01 71.10 2,164,006 -0.07(-0.10%)
Jan 08, 2018 70.97 71.23 70.40 71.17 2,739,369 +0.11(+0.15%)
Jan 05, 2018 70.96 71.09 70.56 71.06 3,020,225 +0.30(+0.43%)
Jan 04, 2018 70.95 71.12 70.57 70.76 3,451,066 +0.19(+0.27%)
Jan 03, 2018 70.67 70.82 70.31 70.57 4,130,647 -0.06(-0.09%)
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.