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 (%)
Apr 30, 2020 60.97 60.99 59.66 59.80 6,780,451 -2.57(-4.12%)
Apr 29, 2020 60.90 62.94 60.28 62.36 6,483,789 +3.29(+5.58%)
Apr 28, 2020 59.36 59.78 58.18 59.07 7,806,778 +1.28(+2.22%)
Apr 27, 2020 55.96 58.32 55.86 57.79 8,148,558 +2.36(+4.26%)
Apr 24, 2020 55.30 55.85 54.53 55.43 3,898,788 +0.67(+1.22%)
Apr 23, 2020 54.44 55.72 54.19 54.76 5,328,310 +0.68(+1.26%)
Apr 22, 2020 54.89 55.05 53.89 54.08 6,216,183 +0.38(+0.70%)
Apr 21, 2020 53.52 54.22 53.01 53.70 7,415,148 -1.17(-2.13%)
Apr 20, 2020 54.75 55.91 54.37 54.87 8,492,791 -1.12(-2.01%)
Apr 17, 2020 55.67 56.36 55.15 55.99 8,683,892 +2.44(+4.55%)
Apr 16, 2020 54.06 54.57 52.45 53.56 10,087,268 -0.43(-0.80%)
Apr 15, 2020 54.70 54.94 53.54 53.99 9,045,400 -2.60(-4.59%)
Apr 14, 2020 57.06 57.65 55.92 56.59 8,886,618 +0.97(+1.75%)
Apr 13, 2020 57.13 57.54 55.04 55.62 9,142,639 -1.98(-3.44%)
Apr 09, 2020 56.21 57.89 56.04 57.60 10,225,143 +2.84(+5.19%)
Apr 08, 2020 53.08 55.22 52.65 54.76 8,536,172 +2.39(+4.56%)
Apr 07, 2020 53.88 55.11 52.08 52.37 9,249,725 +0.31(+0.60%)
Apr 06, 2020 50.16 52.34 50.03 52.06 8,277,764 +3.93(+8.16%)
Apr 03, 2020 49.57 50.13 47.22 48.13 8,995,681 -1.82(-3.65%)
Apr 02, 2020 49.20 51.24 48.55 49.95 10,943,560 +0.69(+1.40%)
Apr 01, 2020 50.75 51.10 48.80 49.26 11,845,250 -3.70(-6.99%)
Mar 31, 2020 53.00 53.74 51.98 52.96 10,172,425 -0.13(-0.25%)
Mar 30, 2020 52.24 53.22 51.13 53.09 12,831,651 +1.22(+2.35%)
Mar 27, 2020 52.28 53.51 51.34 51.88 16,388,028 -2.18(-4.03%)
Mar 26, 2020 51.14 54.35 51.14 54.06 11,576,504 +3.47(+6.87%)
Mar 25, 2020 50.52 52.85 48.84 50.58 10,944,022 +0.44(+0.87%)
Mar 24, 2020 47.99 50.30 47.92 50.15 14,022,951 +4.01(+8.69%)
Mar 23, 2020 46.46 47.29 44.64 46.14 17,285,928 -0.63(-1.35%)
Mar 20, 2020 49.26 50.60 46.53 46.77 13,398,834 -1.82(-3.75%)
Mar 19, 2020 45.99 49.89 44.89 48.59 16,044,226 +1.62(+3.44%)
Mar 18, 2020 48.73 49.92 45.01 46.97 12,026,844 -4.80(-9.27%)
Mar 17, 2020 49.40 51.88 47.22 51.77 15,472,899 +2.47(+5.01%)
Mar 16, 2020 49.32 52.07 47.51 49.30 11,795,594 -6.58(-11.77%)
Mar 13, 2020 54.25 56.22 51.12 55.88 15,522,192 +3.98(+7.68%)
Mar 12, 2020 54.22 55.81 46.97 51.90 15,150,147 -6.64(-11.35%)
Mar 11, 2020 60.67 61.22 57.74 58.54 11,900,326 -3.73(-5.99%)
Mar 10, 2020 62.52 62.63 59.45 62.27 13,661,522 +1.79(+2.97%)
Mar 09, 2020 63.51 63.51 60.39 60.47 11,555,205 -6.56(-9.78%)
Mar 06, 2020 66.23 67.77 65.53 67.03 9,356,809 -1.22(-1.79%)
Mar 05, 2020 69.14 69.56 67.47 68.25 7,532,207 -2.53(-3.57%)
Mar 04, 2020 69.80 70.87 68.86 70.78 11,252,415 +2.12(+3.09%)
Mar 03, 2020 70.21 71.60 67.86 68.66 8,614,497 -1.47(-2.10%)
Mar 02, 2020 68.64 70.16 67.58 70.13 10,162,587 +1.75(+2.56%)
Feb 28, 2020 67.40 69.10 67.07 68.38 15,169,541 -1.14(-1.64%)
Feb 27, 2020 70.67 72.18 69.35 69.52 11,018,880 -2.69(-3.72%)
Feb 26, 2020 73.35 74.01 72.08 72.21 5,565,083 -0.93(-1.27%)
Feb 25, 2020 75.88 76.10 72.87 73.14 6,756,439 -2.56(-3.38%)
Feb 24, 2020 75.53 76.07 75.17 75.69 4,020,245 -2.30(-2.95%)
Feb 21, 2020 78.68 78.68 77.66 77.99 4,097,482 -0.91(-1.15%)
Feb 20, 2020 78.39 79.02 77.92 78.90 3,041,782 +0.41(+0.53%)
Feb 19, 2020 78.47 78.75 78.22 78.49 2,275,477 +0.30(+0.38%)
Feb 18, 2020 78.41 78.63 77.75 78.19 2,563,764 -0.42(-0.54%)
Feb 14, 2020 79.09 79.09 78.38 78.61 2,055,660 -0.42(-0.53%)
Feb 13, 2020 78.29 79.18 78.29 79.04 2,838,584 +0.26(+0.33%)
Feb 12, 2020 78.75 78.88 78.42 78.77 3,159,033 +0.53(+0.67%)
Feb 11, 2020 78.00 78.74 77.87 78.25 3,603,305 +0.64(+0.82%)
Feb 10, 2020 77.19 77.64 77.09 77.61 2,428,855 +0.25(+0.33%)
Feb 07, 2020 78.13 78.26 77.14 77.35 3,741,531 -1.18(-1.51%)
Feb 06, 2020 79.10 79.19 78.49 78.54 1,902,720 -0.22(-0.27%)
Feb 05, 2020 77.96 78.87 77.79 78.75 3,095,419 +1.47(+1.91%)
Feb 04, 2020 77.31 77.62 77.18 77.28 2,920,480 +0.96(+1.26%)
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.