Skip to main content

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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 67.42 67.51 65.84 67.21 6,737,323 -0.43(-0.64%)
Jul 30, 2020 67.17 67.83 66.66 67.64 3,902,816 -0.42(-0.62%)
Jul 29, 2020 66.74 68.17 66.71 68.07 4,208,684 +1.68(+2.53%)
Jul 28, 2020 66.69 67.14 66.32 66.39 2,571,830 -0.46(-0.69%)
Jul 27, 2020 66.22 66.91 65.74 66.85 2,245,994 +0.76(+1.14%)
Jul 24, 2020 66.76 67.03 65.94 66.09 3,039,196 -1.14(-1.70%)
Jul 23, 2020 66.72 67.84 66.48 67.24 5,495,822 +0.46(+0.69%)
Jul 22, 2020 66.34 67.11 66.23 66.77 3,765,018 +0.06(+0.08%)
Jul 21, 2020 66.01 67.02 65.84 66.72 4,202,296 +1.45(+2.23%)
Jul 20, 2020 65.57 65.75 64.98 65.26 2,477,351 -0.52(-0.79%)
Jul 17, 2020 65.90 66.28 65.36 65.78 3,715,291 +0.01(+0.01%)
Jul 16, 2020 65.73 66.22 65.28 65.77 2,971,535 -0.46(-0.70%)
Jul 15, 2020 64.78 66.57 64.78 66.24 5,830,497 +2.44(+3.83%)
Jul 14, 2020 62.67 63.82 62.39 63.79 5,025,403 +1.03(+1.64%)
Jul 13, 2020 63.98 64.79 62.74 62.76 4,277,820 -0.61(-0.97%)
Jul 10, 2020 62.04 63.42 61.86 63.38 4,136,566 +1.38(+2.22%)
Jul 09, 2020 63.48 63.56 61.31 62.00 3,273,193 -1.45(-2.29%)
Jul 08, 2020 63.19 63.82 62.27 63.45 3,979,565 +0.26(+0.42%)
Jul 07, 2020 63.90 64.30 63.04 63.19 4,127,565 -1.30(-2.02%)
Jul 06, 2020 65.24 65.43 64.18 64.49 4,664,341 +0.60(+0.95%)
Jul 02, 2020 64.83 65.33 63.70 63.89 3,692,511 +0.36(+0.56%)
Jul 01, 2020 64.60 65.12 63.30 63.53 7,526,673 -0.92(-1.44%)
Jun 30, 2020 63.41 64.67 63.30 64.45 3,990,404 +0.85(+1.34%)
Jun 29, 2020 61.93 63.90 61.49 63.60 6,022,746 +2.60(+4.25%)
Jun 26, 2020 62.49 62.61 60.94 61.01 5,738,067 -1.88(-2.99%)
Jun 25, 2020 61.37 62.94 61.09 62.89 5,952,824 +0.96(+1.55%)
Jun 24, 2020 63.25 63.39 61.10 61.92 7,764,834 -2.23(-3.47%)
Jun 23, 2020 64.74 64.91 63.82 64.15 4,734,692 +0.20(+0.31%)
Jun 22, 2020 63.11 63.98 62.31 63.95 4,421,133 +0.56(+0.88%)
Jun 19, 2020 65.42 65.42 62.99 63.40 4,680,006 -0.84(-1.31%)
Jun 18, 2020 63.77 65.08 63.40 64.24 4,141,168 -0.25(-0.40%)
Jun 17, 2020 66.07 66.09 64.35 64.49 5,499,580 -1.43(-2.18%)
Jun 16, 2020 66.93 67.17 64.46 65.92 6,158,751 +1.63(+2.54%)
Jun 15, 2020 60.43 64.82 60.43 64.29 7,360,475 +1.39(+2.21%)
Jun 12, 2020 63.00 64.40 61.11 62.90 10,196,750 +1.55(+2.53%)
Jun 11, 2020 63.77 64.16 61.18 61.35 8,575,329 -5.45(-8.17%)
Jun 10, 2020 69.08 69.10 66.77 66.80 5,840,156 -2.52(-3.64%)
Jun 09, 2020 69.80 70.09 68.66 69.32 7,453,134 -1.73(-2.44%)
Jun 08, 2020 70.85 71.29 70.36 71.05 9,449,745 +1.48(+2.12%)
Jun 05, 2020 69.94 70.68 69.17 69.58 7,995,441 +2.92(+4.37%)
Jun 04, 2020 65.50 67.21 64.99 66.66 22,709,406 +0.88(+1.34%)
Jun 03, 2020 64.66 66.24 64.57 65.78 4,986,825 +2.17(+3.42%)
Jun 02, 2020 63.39 63.86 62.88 63.61 5,690,693 +0.71(+1.14%)
Jun 01, 2020 62.42 63.67 62.09 62.89 4,978,204 +0.69(+1.10%)
May 29, 2020 62.34 62.65 61.23 62.20 5,813,484 -0.75(-1.20%)
May 28, 2020 65.65 65.65 62.59 62.96 5,374,467 -1.92(-2.96%)
May 27, 2020 63.89 65.08 62.39 64.87 5,779,099 +2.44(+3.90%)
May 26, 2020 62.13 62.86 62.08 62.44 4,046,022 +2.47(+4.12%)
May 22, 2020 59.85 60.08 59.09 59.97 4,156,149 +0.24(+0.41%)
May 21, 2020 59.65 60.22 59.06 59.72 7,326,400 +0.06(+0.09%)
May 20, 2020 58.99 60.06 58.82 59.66 5,730,507 +1.81(+3.12%)
May 19, 2020 58.90 59.37 57.86 57.86 6,303,445 -1.20(-2.04%)
May 18, 2020 57.48 59.33 57.32 59.06 4,948,394 +3.93(+7.13%)
May 15, 2020 53.97 55.43 53.65 55.13 7,464,227 +0.73(+1.35%)
May 14, 2020 52.86 54.44 51.44 54.40 10,433,220 +0.21(+0.38%)
May 13, 2020 55.89 55.96 53.37 54.19 9,155,103 -2.16(-3.84%)
May 12, 2020 58.95 59.01 56.30 56.35 6,491,442 -2.17(-3.71%)
May 11, 2020 58.80 59.31 57.75 58.53 5,352,516 -1.09(-1.83%)
May 08, 2020 58.26 59.66 58.06 59.62 5,550,641 +2.43(+4.24%)
May 07, 2020 57.22 57.69 56.74 57.19 8,385,323 +0.80(+1.42%)
May 06, 2020 57.40 57.88 56.29 56.39 4,710,564 -0.68(-1.19%)
May 05, 2020 57.89 58.87 56.89 57.07 5,418,164 +0.15(+0.26%)
May 04, 2020 56.46 57.27 55.65 56.92 6,912,133 -0.21(-0.36%)
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.