S&P Small-Cap Ishares Core ETF (NY: IJR )

106.38 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 80.31 80.43 79.48 80.13 2,517,605 -0.20(-0.25%)
Apr 29, 2019 80.00 80.63 79.97 80.33 7,271,977 +0.39(+0.49%)
Apr 26, 2019 79.30 79.99 79.00 79.94 1,668,200 +0.71(+0.90%)
Apr 25, 2019 79.75 79.87 78.64 79.23 2,144,958 -0.83(-1.04%)
Apr 24, 2019 79.83 80.32 79.68 80.06 2,833,889 +0.25(+0.31%)
Apr 23, 2019 78.77 80.06 78.71 79.81 2,477,145 +1.16(+1.47%)
Apr 22, 2019 78.91 79.06 78.29 78.65 1,769,349 -0.41(-0.52%)
Apr 18, 2019 79.28 79.42 78.66 79.06 2,426,300 -0.28(-0.35%)
Apr 17, 2019 79.98 79.98 78.86 79.34 2,474,919 -0.36(-0.45%)
Apr 16, 2019 79.67 79.79 79.34 79.70 2,474,879 +0.32(+0.40%)
Apr 15, 2019 79.87 79.98 79.12 79.38 2,578,892 -0.31(-0.39%)
Apr 12, 2019 79.80 79.95 79.35 79.69 2,138,700 +0.36(+0.45%)
Apr 11, 2019 79.52 79.66 79.17 79.33 2,696,466 -0.16(-0.20%)
Apr 10, 2019 78.40 79.56 78.40 79.49 4,409,706 +1.19(+1.52%)
Apr 09, 2019 79.01 79.14 78.16 78.30 5,496,434 -0.99(-1.25%)
Apr 08, 2019 79.18 79.31 78.81 79.29 2,272,933 -0.06(-0.08%)
Apr 05, 2019 78.82 79.42 78.81 79.35 2,807,000 +0.69(+0.88%)
Apr 04, 2019 78.09 78.70 78.04 78.66 2,789,305 +0.62(+0.79%)
Apr 03, 2019 78.27 78.61 77.82 78.04 3,407,072 +0.38(+0.49%)
Apr 02, 2019 78.20 78.20 77.33 77.66 3,313,297 -0.44(-0.56%)
Apr 01, 2019 77.64 78.22 77.51 78.10 3,882,376 +0.95(+1.23%)
Mar 29, 2019 77.56 77.74 76.70 77.15 4,139,100 +0.05(+0.06%)
Mar 28, 2019 76.59 77.18 76.18 77.10 5,498,966 +0.72(+0.94%)
Mar 27, 2019 76.37 76.67 75.42 76.38 5,062,427 -0.02(-0.03%)
Mar 26, 2019 76.25 76.94 75.96 76.40 2,922,199 +0.71(+0.94%)
Mar 25, 2019 75.23 76.21 74.73 75.69 3,949,776 +0.36(+0.48%)
Mar 22, 2019 77.66 77.82 75.31 75.33 5,428,900 -2.85(-3.65%)
Mar 21, 2019 76.93 78.62 76.93 78.18 4,706,644 +1.01(+1.31%)
Mar 20, 2019 77.81 78.29 76.75 77.17 3,903,556 -0.84(-1.08%)
Mar 19, 2019 78.95 78.98 77.87 78.01 3,113,158 -0.57(-0.73%)
Mar 18, 2019 78.11 78.81 77.85 78.58 2,619,608 +0.61(+0.78%)
Mar 15, 2019 78.03 78.60 77.80 77.97 3,964,300 +0.02(+0.03%)
Mar 14, 2019 78.31 78.37 77.87 77.95 4,726,980 -0.33(-0.42%)
Mar 13, 2019 78.29 78.71 78.18 78.28 2,904,255 +0.30(+0.38%)
Mar 12, 2019 78.20 78.39 77.77 77.98 4,244,169 -0.12(-0.15%)
Mar 11, 2019 77.07 78.11 77.00 78.10 2,579,761 +1.23(+1.60%)
Mar 08, 2019 76.52 76.97 76.40 76.87 2,874,800 -0.08(-0.10%)
Mar 07, 2019 77.81 77.81 76.83 76.95 3,739,433 -0.81(-1.04%)
Mar 06, 2019 79.33 79.43 77.69 77.76 5,506,974 -1.56(-1.97%)
Mar 05, 2019 79.76 79.76 79.26 79.32 2,715,545 -0.33(-0.41%)
Mar 04, 2019 80.66 80.71 79.17 79.65 5,721,004 -0.83(-1.03%)
Mar 01, 2019 80.61 80.72 79.82 80.48 6,804,700 +0.46(+0.57%)
Feb 28, 2019 80.30 80.36 79.80 80.02 2,307,209 -0.31(-0.39%)
Feb 27, 2019 80.00 80.36 79.68 80.33 4,049,292 +0.12(+0.15%)
Feb 26, 2019 80.89 80.96 80.20 80.21 3,865,171 -0.78(-0.96%)
Feb 25, 2019 81.55 81.79 80.96 80.99 2,780,472 -0.18(-0.22%)
Feb 22, 2019 80.89 81.18 80.77 81.17 2,770,500 +0.37(+0.46%)
Feb 21, 2019 81.07 81.16 80.41 80.80 2,753,672 -0.38(-0.47%)
Feb 20, 2019 80.63 81.26 80.53 81.18 4,049,471 +0.57(+0.71%)
Feb 19, 2019 79.93 80.82 79.73 80.61 4,345,323 +0.44(+0.55%)
Feb 15, 2019 79.36 80.22 79.21 80.17 3,196,100 +1.18(+1.49%)
Feb 14, 2019 78.44 79.34 78.30 78.99 4,943,628 +0.18(+0.23%)
Feb 13, 2019 78.67 78.99 78.41 78.81 3,182,007 +0.31(+0.39%)
Feb 12, 2019 77.81 78.54 77.81 78.50 3,433,047 +1.05(+1.36%)
Feb 11, 2019 77.02 77.50 76.62 77.45 3,239,659 +0.63(+0.82%)
Feb 08, 2019 76.51 76.94 76.19 76.82 2,645,700 -0.04(-0.05%)
Feb 07, 2019 77.06 77.39 76.24 76.86 3,318,692 -0.69(-0.89%)
Feb 06, 2019 77.58 77.75 77.26 77.55 2,718,159 -0.11(-0.14%)
Feb 05, 2019 77.68 77.90 77.15 77.66 4,699,815 +0.06(+0.08%)
Feb 04, 2019 76.71 77.61 76.40 77.60 5,086,044 +0.98(+1.28%)
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.