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

108.60 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 67.19 68.52 67.07 68.29 3,766,152 +0.90(+1.34%)
Jun 29, 2020 65.62 67.71 65.15 67.39 5,684,280 +2.75(+4.25%)
Jun 26, 2020 66.21 66.34 64.57 64.64 5,415,600 -1.99(-2.99%)
Jun 25, 2020 65.02 66.69 64.73 66.63 5,618,288 +1.02(+1.55%)
Jun 24, 2020 67.02 67.16 64.74 65.61 7,328,467 -2.36(-3.47%)
Jun 23, 2020 68.60 68.78 67.62 67.97 4,468,612 +0.21(+0.31%)
Jun 22, 2020 66.87 67.79 66.02 67.76 4,172,675 +0.59(+0.88%)
Jun 19, 2020 69.32 69.32 66.74 67.17 4,417,000 -0.89(-1.31%)
Jun 18, 2020 67.57 68.95 67.18 68.06 3,908,443 -0.27(-0.40%)
Jun 17, 2020 70.00 70.03 68.18 68.33 5,190,515 -1.52(-2.18%)
Jun 16, 2020 70.92 71.17 68.30 69.85 5,812,642 +1.73(+2.54%)
Jun 15, 2020 64.03 68.68 64.03 68.12 6,946,832 +1.24(+1.85%)
Jun 12, 2020 66.99 68.48 64.98 66.88 9,589,900 +1.65(+2.53%)
Jun 11, 2020 67.81 68.22 65.05 65.23 8,064,976 -5.80(-8.17%)
Jun 10, 2020 73.45 73.47 71.00 71.03 5,492,585 -2.68(-3.64%)
Jun 09, 2020 74.22 74.53 73.01 73.71 7,009,568 -1.84(-2.44%)
Jun 08, 2020 75.33 75.80 74.81 75.55 8,887,352 +1.57(+2.12%)
Jun 05, 2020 74.37 75.15 73.55 73.98 7,519,600 +3.10(+4.37%)
Jun 04, 2020 69.65 71.46 69.10 70.88 21,357,877 +0.94(+1.34%)
Jun 03, 2020 68.75 70.43 68.66 69.94 4,690,039 +2.31(+3.42%)
Jun 02, 2020 67.40 67.90 66.86 67.63 5,352,017 +0.76(+1.14%)
Jun 01, 2020 66.37 67.70 66.02 66.87 4,681,931 +0.73(+1.10%)
May 29, 2020 66.29 66.61 65.11 66.14 5,467,500 -0.80(-1.20%)
May 28, 2020 69.80 69.80 66.55 66.94 5,054,611 -2.04(-2.96%)
May 27, 2020 67.93 69.20 66.34 68.98 5,435,161 +2.59(+3.90%)
May 26, 2020 66.06 66.84 66.01 66.39 3,805,227 +2.63(+4.12%)
May 22, 2020 63.64 63.88 62.83 63.76 3,908,800 +0.26(+0.41%)
May 21, 2020 63.42 64.03 62.80 63.50 6,890,376 +0.06(+0.09%)
May 20, 2020 62.72 63.86 62.54 63.44 5,389,461 +1.92(+3.12%)
May 19, 2020 62.63 63.13 61.52 61.52 5,928,301 -1.28(-2.04%)
May 18, 2020 61.12 63.08 60.95 62.80 4,653,895 +4.18(+7.13%)
May 15, 2020 57.39 58.94 57.04 58.62 7,020,000 +0.78(+1.35%)
May 14, 2020 56.21 57.89 54.70 57.84 9,812,296 +0.22(+0.38%)
May 13, 2020 59.43 59.50 56.75 57.62 8,610,245 -2.30(-3.84%)
May 12, 2020 62.68 62.74 59.87 59.92 6,105,110 -2.31(-3.71%)
May 11, 2020 62.52 63.06 61.40 62.23 5,033,966 -1.16(-1.83%)
May 08, 2020 61.95 63.43 61.73 63.39 5,220,300 +2.58(+4.24%)
May 07, 2020 60.84 61.34 60.33 60.81 7,886,278 +0.85(+1.42%)
May 06, 2020 61.03 61.54 59.85 59.96 4,430,219 -0.72(-1.19%)
May 05, 2020 61.55 62.59 60.49 60.68 5,095,707 +0.16(+0.26%)
May 04, 2020 60.03 60.90 59.17 60.52 6,500,764 -0.22(-0.36%)
May 01, 2020 61.79 61.92 59.82 60.74 6,576,600 -2.61(-4.12%)
Apr 30, 2020 64.59 64.61 63.20 63.35 6,400,126 -2.72(-4.12%)
Apr 29, 2020 64.52 66.68 63.86 66.07 6,120,104 +3.49(+5.58%)
Apr 28, 2020 62.89 63.33 61.64 62.58 7,368,885 +1.36(+2.22%)
Apr 27, 2020 59.29 61.79 59.18 61.22 7,691,494 +2.50(+4.26%)
Apr 24, 2020 58.59 59.17 57.77 58.72 3,680,100 +0.71(+1.22%)
Apr 23, 2020 57.67 59.03 57.41 58.01 5,029,438 +0.72(+1.26%)
Apr 22, 2020 58.15 58.32 57.09 57.29 5,867,509 +0.40(+0.70%)
Apr 21, 2020 56.70 57.44 56.16 56.89 6,999,222 -1.24(-2.13%)
Apr 20, 2020 58.00 59.24 57.60 58.13 8,016,418 -1.19(-2.01%)
Apr 17, 2020 58.98 59.71 58.42 59.32 8,196,800 +2.58(+4.55%)
Apr 16, 2020 57.27 57.81 55.57 56.74 9,521,459 -0.46(-0.80%)
Apr 15, 2020 57.95 58.20 56.72 57.20 8,538,031 -2.75(-4.59%)
Apr 14, 2020 60.45 61.08 59.24 59.95 8,388,155 +1.03(+1.75%)
Apr 13, 2020 60.52 60.96 58.31 58.92 8,629,815 -2.10(-3.44%)
Apr 09, 2020 59.55 61.33 59.37 61.02 9,651,600 +3.01(+5.19%)
Apr 08, 2020 56.23 58.50 55.78 58.01 8,057,366 +2.53(+4.56%)
Apr 07, 2020 57.08 58.39 55.17 55.48 8,730,895 +0.33(+0.60%)
Apr 06, 2020 53.14 55.45 53.00 55.15 7,813,453 +4.16(+8.16%)
Apr 03, 2020 52.52 53.11 50.03 50.99 8,491,100 -1.93(-3.65%)
Apr 02, 2020 52.12 54.29 51.44 52.92 10,329,720 +0.73(+1.40%)
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.