Skip to main content

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

109.96 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 68.04 68.20 67.59 67.91 3,476,829 -0.92(-1.33%)
May 30, 2019 69.22 69.63 68.44 68.83 2,248,427 -0.19(-0.28%)
May 29, 2019 69.19 69.21 68.48 69.03 2,774,961 -0.57(-0.81%)
May 28, 2019 70.21 70.47 69.58 69.59 2,092,345 -0.46(-0.66%)
May 24, 2019 69.74 70.16 69.56 70.06 1,952,437 +0.70(+1.00%)
May 23, 2019 70.34 70.54 69.03 69.36 3,867,947 -1.69(-2.38%)
May 22, 2019 71.47 71.52 70.77 71.05 2,515,690 -0.71(-0.98%)
May 21, 2019 71.27 71.85 71.21 71.76 3,639,869 +0.95(+1.34%)
May 20, 2019 70.85 71.31 70.67 70.81 2,454,709 -0.50(-0.70%)
May 17, 2019 71.98 72.50 71.25 71.31 2,556,204 -1.18(-1.63%)
May 16, 2019 72.37 73.03 72.31 72.49 2,289,489 +0.28(+0.39%)
May 15, 2019 71.57 72.39 71.37 72.21 2,268,991 +0.13(+0.18%)
May 14, 2019 71.49 72.39 71.36 72.08 2,581,106 +0.76(+1.07%)
May 13, 2019 72.29 72.50 71.13 71.32 3,988,580 -2.30(-3.13%)
May 10, 2019 73.14 73.72 72.23 73.62 2,804,541 +0.24(+0.33%)
May 09, 2019 72.96 73.64 72.33 73.38 2,562,849 -0.17(-0.23%)
May 08, 2019 74.01 74.29 73.51 73.55 2,461,485 -0.59(-0.80%)
May 07, 2019 74.90 75.14 73.52 74.14 2,724,099 -1.38(-1.83%)
May 06, 2019 74.28 75.64 74.26 75.53 2,885,813 +0.13(+0.17%)
May 03, 2019 74.24 75.50 74.24 75.40 3,530,160 +1.46(+1.97%)
May 02, 2019 73.67 74.35 73.19 73.94 2,880,210 +0.23(+0.31%)
May 01, 2019 74.58 74.64 73.71 73.71 3,016,737 -0.67(-0.90%)
Apr 30, 2019 74.54 74.65 73.77 74.37 2,712,430 -0.19(-0.25%)
Apr 29, 2019 74.25 74.84 74.23 74.56 7,834,720 +0.36(+0.49%)
Apr 26, 2019 73.60 74.24 73.33 74.20 1,797,293 +0.66(+0.90%)
Apr 25, 2019 74.02 74.13 72.99 73.54 2,310,946 -0.77(-1.04%)
Apr 24, 2019 74.10 74.55 73.95 74.31 3,053,190 +0.23(+0.31%)
Apr 23, 2019 73.11 74.31 73.06 74.08 2,668,839 +1.08(+1.47%)
Apr 22, 2019 73.24 73.38 72.67 73.00 1,906,270 -0.38(-0.52%)
Apr 18, 2019 73.59 73.71 73.01 73.38 2,614,059 -0.26(-0.35%)
Apr 17, 2019 74.24 74.24 73.20 73.64 2,666,441 -0.33(-0.45%)
Apr 16, 2019 73.95 74.06 73.64 73.98 2,666,397 +0.30(+0.40%)
Apr 15, 2019 74.13 74.24 73.44 73.68 2,778,460 -0.29(-0.39%)
Apr 12, 2019 74.07 74.21 73.65 73.97 2,304,203 +0.33(+0.45%)
Apr 11, 2019 73.81 73.94 73.48 73.63 2,905,132 -0.15(-0.20%)
Apr 10, 2019 72.77 73.84 72.77 73.78 4,750,951 +1.10(+1.52%)
Apr 09, 2019 73.33 73.46 72.55 72.68 5,921,776 -0.92(-1.25%)
Apr 08, 2019 73.49 73.61 73.15 73.59 2,448,824 -0.06(-0.08%)
Apr 05, 2019 73.16 73.72 73.15 73.65 3,024,220 +0.64(+0.88%)
Apr 04, 2019 72.48 73.05 72.43 73.01 3,005,155 +0.58(+0.79%)
Apr 03, 2019 72.65 72.96 72.23 72.43 3,670,728 +0.35(+0.49%)
Apr 02, 2019 72.58 72.58 71.78 72.08 3,569,697 -0.41(-0.56%)
Apr 01, 2019 72.06 72.60 71.94 72.49 4,182,814 +0.88(+1.23%)
Mar 29, 2019 71.99 72.16 71.19 71.61 4,459,405 +0.05(+0.06%)
Mar 28, 2019 71.09 71.64 70.71 71.56 5,924,504 +0.67(+0.94%)
Mar 27, 2019 70.88 71.16 70.00 70.89 5,454,183 -0.02(-0.03%)
Mar 26, 2019 70.77 71.41 70.51 70.91 3,148,333 +0.66(+0.94%)
Mar 25, 2019 69.83 70.74 69.36 70.25 4,255,430 +0.33(+0.48%)
Mar 22, 2019 72.08 72.23 69.90 69.92 5,849,016 -2.65(-3.65%)
Mar 21, 2019 71.40 72.97 71.40 72.56 5,070,868 +0.94(+1.31%)
Mar 20, 2019 72.22 72.67 71.24 71.63 4,205,633 -0.54(-0.75%)
Mar 19, 2019 73.03 73.06 72.04 72.17 3,365,306 -0.53(-0.73%)
Mar 18, 2019 72.26 72.91 72.02 72.69 2,831,782 +0.56(+0.78%)
Mar 15, 2019 72.18 72.71 71.97 72.13 4,285,386 +0.02(+0.03%)
Mar 14, 2019 72.44 72.50 72.04 72.11 5,109,839 -0.31(-0.42%)
Mar 13, 2019 72.42 72.81 72.32 72.41 3,139,483 +0.28(+0.38%)
Mar 12, 2019 72.34 72.52 71.94 72.14 4,587,923 -0.11(-0.15%)
Mar 11, 2019 71.30 72.26 71.23 72.25 2,788,707 +1.14(+1.60%)
Mar 08, 2019 70.79 71.20 70.67 71.11 3,107,643 -0.07(-0.10%)
Mar 07, 2019 71.98 71.98 71.07 71.18 4,042,306 -0.75(-1.04%)
Mar 06, 2019 73.39 73.48 71.87 71.93 5,953,009 -1.44(-1.97%)
Mar 05, 2019 73.78 73.78 73.32 73.38 2,935,489 -0.31(-0.41%)
Mar 04, 2019 74.62 74.66 73.24 73.68 6,184,374 -0.77(-1.03%)
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.