Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

102.98 -0.56 (-0.54%)
Official Closing Price Updated: 6:30 PM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 74.83 74.86 73.68 74.24 5,127,463 -0.74(-0.98%)
Oct 30, 2019 75.30 75.31 74.47 74.98 2,656,083 -0.40(-0.53%)
Oct 29, 2019 74.90 75.59 74.78 75.38 3,369,255 +0.30(+0.40%)
Oct 28, 2019 74.73 75.43 74.60 75.08 3,473,235 +0.69(+0.93%)
Oct 25, 2019 73.80 74.67 73.77 74.39 2,528,077 +0.44(+0.59%)
Oct 24, 2019 74.25 74.29 73.55 73.95 2,329,777 -0.13(-0.18%)
Oct 23, 2019 73.88 74.11 73.56 74.08 1,828,260 +0.19(+0.25%)
Oct 22, 2019 73.83 74.23 73.42 73.89 2,334,713 +0.21(+0.28%)
Oct 21, 2019 73.70 74.26 73.59 73.69 2,853,520 +0.70(+0.96%)
Oct 18, 2019 73.14 73.50 72.48 72.99 2,027,425 -0.46(-0.62%)
Oct 17, 2019 72.95 73.52 72.85 73.45 3,980,855 +0.82(+1.13%)
Oct 16, 2019 72.30 73.00 72.30 72.62 2,476,911 +0.19(+0.26%)
Oct 15, 2019 71.77 72.76 71.61 72.44 2,312,114 +0.79(+1.10%)
Oct 14, 2019 71.74 71.76 71.21 71.65 1,867,602 -0.19(-0.26%)
Oct 11, 2019 71.45 72.70 71.45 71.84 3,081,789 +1.29(+1.83%)
Oct 10, 2019 70.48 71.03 70.31 70.55 2,572,444 +0.17(+0.24%)
Oct 09, 2019 70.70 70.69 70.16 70.38 2,901,354 +0.22(+0.32%)
Oct 08, 2019 70.69 70.78 69.99 70.16 2,915,405 -1.21(-1.69%)
Oct 07, 2019 71.31 71.90 70.92 71.36 3,773,116 -0.06(-0.08%)
Oct 04, 2019 70.91 71.48 70.49 71.42 2,403,556 +0.69(+0.98%)
Oct 03, 2019 70.37 70.85 69.48 70.73 4,179,263 +0.10(+0.15%)
Oct 02, 2019 70.93 70.99 70.08 70.62 4,531,291 -0.71(-1.00%)
Oct 01, 2019 73.10 73.76 71.09 71.33 7,185,550 -1.43(-1.97%)
Sep 30, 2019 72.86 73.20 72.53 72.76 4,657,188 +0.05(+0.06%)
Sep 27, 2019 73.32 73.61 72.34 72.72 3,457,492 -0.44(-0.60%)
Sep 26, 2019 73.88 73.88 72.90 73.16 2,800,706 -0.77(-1.04%)
Sep 25, 2019 72.88 74.04 72.80 73.92 3,368,396 -0.17(-0.23%)
Sep 24, 2019 74.10 74.18 72.75 74.09 3,893,234 +0.21(+0.29%)
Sep 23, 2019 73.55 74.22 73.39 73.88 3,873,206 +0.06(+0.08%)
Sep 20, 2019 74.03 74.43 73.36 73.82 4,265,969 -0.25(-0.34%)
Sep 19, 2019 74.67 75.10 74.02 74.08 3,691,167 -0.48(-0.65%)
Sep 18, 2019 74.97 75.03 73.87 74.56 2,930,805 -0.41(-0.55%)
Sep 17, 2019 74.90 75.02 74.47 74.97 3,306,525 -0.17(-0.22%)
Sep 16, 2019 74.83 75.51 74.63 75.14 4,115,461 +0.25(+0.34%)
Sep 13, 2019 75.13 75.67 74.85 74.89 3,101,400 +0.12(+0.16%)
Sep 12, 2019 74.86 75.20 74.04 74.76 3,436,521 +0.00(+0.00%)
Sep 11, 2019 73.51 74.86 73.06 74.76 4,053,813 +1.46(+1.99%)
Sep 10, 2019 72.34 73.32 71.87 73.30 3,413,332 +0.90(+1.25%)
Sep 09, 2019 71.57 72.42 71.34 72.40 4,404,867 +1.09(+1.53%)
Sep 06, 2019 71.62 71.88 71.28 71.31 3,149,821 -0.20(-0.27%)
Sep 05, 2019 70.99 72.21 70.80 71.50 3,318,190 +1.37(+1.95%)
Sep 04, 2019 70.15 70.32 69.77 70.14 5,399,690 +0.71(+1.02%)
Sep 03, 2019 69.87 70.14 69.13 69.43 6,631,387 -0.97(-1.38%)
Aug 30, 2019 70.97 71.00 70.08 70.40 3,448,398 -0.14(-0.20%)
Aug 29, 2019 70.18 70.67 70.11 70.54 3,745,538 +1.16(+1.66%)
Aug 28, 2019 68.39 69.86 68.28 69.38 5,588,978 +0.82(+1.20%)
Aug 27, 2019 69.83 69.91 68.50 68.56 6,007,836 -0.88(-1.26%)
Aug 26, 2019 69.28 69.49 68.94 69.44 4,102,828 +0.64(+0.93%)
Aug 23, 2019 70.51 70.96 68.52 68.79 4,683,612 -2.17(-3.06%)
Aug 22, 2019 71.31 71.50 70.59 70.96 2,907,672 -0.20(-0.27%)
Aug 21, 2019 71.53 71.62 70.86 71.16 1,974,544 +0.57(+0.80%)
Aug 20, 2019 71.06 71.08 70.50 70.59 3,164,951 -0.59(-0.82%)
Aug 19, 2019 71.23 71.64 71.13 71.18 7,043,541 +0.73(+1.03%)
Aug 16, 2019 69.24 70.59 69.14 70.45 3,368,413 +1.54(+2.23%)
Aug 15, 2019 69.36 69.42 68.58 68.92 4,568,066 -0.26(-0.38%)
Aug 14, 2019 70.04 70.12 68.98 69.18 3,715,792 -2.10(-2.94%)
Aug 13, 2019 70.29 72.03 70.07 71.27 3,567,287 +0.75(+1.07%)
Aug 12, 2019 70.86 71.02 70.34 70.52 2,568,704 -0.82(-1.15%)
Aug 09, 2019 71.99 72.01 71.10 71.34 2,518,525 -0.89(-1.24%)
Aug 08, 2019 71.01 72.25 71.01 72.23 3,863,001 +1.53(+2.16%)
Aug 07, 2019 69.99 70.87 69.44 70.70 4,488,552 +0.11(+0.16%)
Aug 06, 2019 70.33 70.69 69.61 70.59 4,207,044 +0.74(+1.05%)
Aug 05, 2019 70.56 70.76 68.96 69.86 8,583,604 -1.95(-2.71%)
Aug 02, 2019 72.28 72.39 71.24 71.80 3,442,171 -0.85(-1.17%)
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.