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 (%)
Nov 29, 2019 76.57 76.64 76.10 76.20 1,102,218 -0.49(-0.64%)
Nov 27, 2019 76.57 76.85 76.48 76.69 2,052,084 +0.34(+0.45%)
Nov 26, 2019 76.44 76.83 76.21 76.35 3,100,399 -0.07(-0.09%)
Nov 25, 2019 74.93 76.58 74.92 76.41 10,078,843 +1.86(+2.50%)
Nov 22, 2019 74.61 74.72 74.17 74.55 2,390,716 +0.18(+0.24%)
Nov 21, 2019 74.80 74.86 74.11 74.37 2,330,561 -0.75(-0.99%)
Nov 20, 2019 74.92 75.33 74.27 75.12 2,905,421 -0.06(-0.07%)
Nov 19, 2019 75.37 75.43 74.89 75.17 2,061,668 +0.14(+0.19%)
Nov 18, 2019 75.26 75.26 74.81 75.03 3,039,406 -0.34(-0.44%)
Nov 15, 2019 75.44 75.55 74.98 75.37 3,073,026 +0.40(+0.53%)
Nov 14, 2019 74.96 75.43 74.87 74.97 2,299,430 -0.15(-0.20%)
Nov 13, 2019 75.12 75.29 74.73 75.12 2,728,754 -0.43(-0.57%)
Nov 12, 2019 75.66 76.06 75.44 75.55 1,922,718 -0.03(-0.04%)
Nov 11, 2019 75.30 75.64 75.16 75.57 2,047,217 -0.22(-0.29%)
Nov 08, 2019 75.49 75.86 75.31 75.80 2,273,365 +0.11(+0.15%)
Nov 07, 2019 76.15 76.50 75.47 75.69 2,683,597 +0.18(+0.23%)
Nov 06, 2019 75.82 75.86 75.25 75.51 2,961,077 -0.34(-0.45%)
Nov 05, 2019 75.92 76.52 75.76 75.85 4,064,882 +0.13(+0.17%)
Nov 04, 2019 75.71 75.95 75.42 75.72 4,970,699 +0.61(+0.81%)
Nov 01, 2019 74.33 75.17 74.26 75.12 2,688,227 +1.15(+1.55%)
Oct 31, 2019 74.56 74.59 73.41 73.97 5,146,110 -0.74(-0.98%)
Oct 30, 2019 75.02 75.03 74.20 74.71 2,665,743 -0.40(-0.53%)
Oct 29, 2019 74.63 75.31 74.51 75.11 3,381,508 +0.30(+0.40%)
Oct 28, 2019 74.46 75.15 74.33 74.81 3,485,867 +0.69(+0.93%)
Oct 25, 2019 73.53 74.40 73.51 74.12 2,537,271 +0.44(+0.59%)
Oct 24, 2019 73.98 74.02 73.28 73.68 2,338,250 -0.13(-0.18%)
Oct 23, 2019 73.61 73.84 73.29 73.81 1,834,909 +0.19(+0.25%)
Oct 22, 2019 73.56 73.96 73.16 73.63 2,343,204 +0.20(+0.28%)
Oct 21, 2019 73.43 73.99 73.32 73.42 2,863,897 +0.70(+0.96%)
Oct 18, 2019 72.87 73.24 72.22 72.72 2,034,798 -0.46(-0.62%)
Oct 17, 2019 72.69 73.25 72.58 73.18 3,995,332 +0.82(+1.13%)
Oct 16, 2019 72.03 72.73 72.03 72.36 2,485,919 +0.19(+0.26%)
Oct 15, 2019 71.51 72.50 71.35 72.17 2,320,522 +0.78(+1.10%)
Oct 14, 2019 71.48 71.50 70.95 71.39 1,874,393 -0.19(-0.26%)
Oct 11, 2019 71.19 72.43 71.19 71.58 3,092,997 +1.29(+1.83%)
Oct 10, 2019 70.23 70.78 70.06 70.29 2,581,800 +0.17(+0.24%)
Oct 09, 2019 70.44 70.44 69.91 70.12 2,911,906 +0.22(+0.32%)
Oct 08, 2019 70.43 70.53 69.73 69.90 2,926,007 -1.20(-1.69%)
Oct 07, 2019 71.05 71.64 70.66 71.10 3,786,838 -0.06(-0.08%)
Oct 04, 2019 70.66 71.22 70.24 71.16 2,412,297 +0.69(+0.98%)
Oct 03, 2019 70.12 70.59 69.22 70.47 4,194,462 +0.10(+0.15%)
Oct 02, 2019 70.67 70.73 69.83 70.37 4,547,770 -0.71(-1.00%)
Oct 01, 2019 72.83 73.50 70.83 71.07 7,211,682 -1.42(-1.97%)
Sep 30, 2019 72.59 72.93 72.27 72.50 4,674,125 +0.05(+0.06%)
Sep 27, 2019 73.06 73.35 72.08 72.45 3,470,066 -0.44(-0.60%)
Sep 26, 2019 73.61 73.61 72.64 72.89 2,810,892 -0.76(-1.04%)
Sep 25, 2019 72.61 73.78 72.54 73.65 3,380,646 -0.17(-0.23%)
Sep 24, 2019 73.83 73.91 72.49 73.82 3,907,393 +0.21(+0.28%)
Sep 23, 2019 73.29 73.95 73.12 73.61 3,887,271 +0.06(+0.08%)
Sep 20, 2019 73.76 74.16 73.10 73.56 4,281,460 -0.25(-0.34%)
Sep 19, 2019 74.40 74.83 73.75 73.81 3,704,570 -0.48(-0.65%)
Sep 18, 2019 74.70 74.75 73.61 74.29 2,941,448 -0.41(-0.55%)
Sep 17, 2019 74.63 74.75 74.20 74.70 3,318,532 -0.17(-0.22%)
Sep 16, 2019 74.56 75.24 74.36 74.87 4,130,405 +0.25(+0.34%)
Sep 13, 2019 74.86 75.39 74.58 74.62 3,112,662 +0.12(+0.16%)
Sep 12, 2019 74.59 74.93 73.77 74.49 3,448,999 +0.00(+0.00%)
Sep 11, 2019 73.24 74.59 72.80 74.49 4,068,533 +1.46(+1.99%)
Sep 10, 2019 72.08 73.05 71.61 73.04 3,425,727 +0.90(+1.25%)
Sep 09, 2019 71.31 72.16 71.08 72.14 4,420,862 +1.09(+1.53%)
Sep 06, 2019 71.36 71.62 71.02 71.05 3,161,259 -0.19(-0.27%)
Sep 05, 2019 70.74 71.95 70.54 71.25 3,330,239 +1.36(+1.95%)
Sep 04, 2019 69.89 70.07 69.52 69.88 5,419,297 +0.71(+1.02%)
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.