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 (%)
Jun 30, 2017 63.67 63.91 63.50 63.57 2,514,921 -0.04(-0.06%)
Jun 29, 2017 64.17 64.18 62.94 63.61 2,888,835 -0.40(-0.62%)
Jun 28, 2017 63.31 64.09 63.26 64.01 2,701,319 +1.02(+1.61%)
Jun 27, 2017 63.48 63.70 62.98 62.99 2,361,202 -0.48(-0.75%)
Jun 26, 2017 63.54 63.74 63.11 63.46 2,151,594 +0.12(+0.19%)
Jun 23, 2017 62.95 63.46 62.72 63.35 3,036,454 +0.53(+0.85%)
Jun 22, 2017 62.60 63.05 62.40 62.81 1,850,120 +0.23(+0.36%)
Jun 21, 2017 63.02 63.27 62.52 62.59 2,547,491 -0.29(-0.46%)
Jun 20, 2017 63.54 63.54 62.88 62.88 3,134,206 -0.76(-1.19%)
Jun 19, 2017 63.58 63.79 63.37 63.64 8,737,204 +0.29(+0.46%)
Jun 16, 2017 63.54 63.54 63.08 63.35 7,411,655 -0.34(-0.54%)
Jun 15, 2017 63.37 63.91 63.26 63.69 2,322,796 -0.31(-0.48%)
Jun 14, 2017 64.39 64.41 63.63 64.00 3,346,039 -0.40(-0.62%)
Jun 13, 2017 64.33 64.55 64.10 64.40 3,622,164 +0.31(+0.48%)
Jun 12, 2017 64.23 64.57 63.89 64.09 2,321,226 -0.14(-0.21%)
Jun 09, 2017 63.89 64.67 63.80 64.22 4,554,755 +0.52(+0.82%)
Jun 08, 2017 62.83 63.98 62.71 63.70 2,336,914 +0.85(+1.35%)
Jun 07, 2017 62.80 63.04 62.61 62.85 2,165,351 +0.10(+0.16%)
Jun 06, 2017 62.51 63.10 62.29 62.75 2,171,356 -0.09(-0.14%)
Jun 05, 2017 63.25 63.28 62.80 62.84 2,118,442 -0.42(-0.66%)
Jun 02, 2017 62.99 63.83 62.90 63.26 2,586,340 +0.41(+0.65%)
Jun 01, 2017 61.76 62.89 61.67 62.85 2,605,730 +1.08(+1.74%)
May 31, 2017 61.96 62.15 61.00 61.77 3,231,092 -0.05(-0.07%)
May 30, 2017 61.93 62.13 61.62 61.82 4,659,398 -0.35(-0.57%)
May 26, 2017 62.10 62.25 61.82 62.17 3,152,861 -0.01(-0.01%)
May 25, 2017 62.34 62.59 61.93 62.18 2,381,174 +0.08(+0.13%)
May 24, 2017 62.16 62.45 61.83 62.10 5,155,511 -0.03(-0.04%)
May 23, 2017 62.11 62.19 61.58 62.13 4,298,840 +0.21(+0.34%)
May 22, 2017 61.58 62.00 61.54 61.92 2,910,100 +0.49(+0.79%)
May 19, 2017 61.24 61.83 61.20 61.43 2,720,969 +0.28(+0.46%)
May 18, 2017 60.88 61.40 60.80 61.15 3,103,542 +0.09(+0.15%)
May 17, 2017 61.67 61.90 60.98 61.06 3,383,115 -1.57(-2.51%)
May 16, 2017 62.76 62.86 62.17 62.63 2,336,664 +0.00(+0.00%)
May 15, 2017 62.40 62.97 62.36 62.63 2,339,724 +0.40(+0.64%)
May 12, 2017 62.49 62.71 62.12 62.24 2,327,845 -0.50(-0.79%)
May 11, 2017 62.93 63.20 62.14 62.73 1,848,542 -0.47(-0.74%)
May 10, 2017 62.73 63.25 62.59 63.20 2,067,973 +0.34(+0.55%)
May 09, 2017 62.90 63.04 62.59 62.86 2,136,525 +0.08(+0.13%)
May 08, 2017 62.91 63.10 62.57 62.78 1,720,111 -0.23(-0.36%)
May 05, 2017 62.94 63.09 62.43 63.00 2,008,181 +0.28(+0.45%)
May 04, 2017 62.99 63.09 62.28 62.72 2,044,002 -0.05(-0.09%)
May 03, 2017 62.93 63.00 62.52 62.78 2,636,325 -0.39(-0.62%)
May 02, 2017 63.51 63.62 62.99 63.17 2,422,054 -0.26(-0.41%)
May 01, 2017 63.37 63.63 62.91 63.43 2,961,952 +0.33(+0.53%)
Apr 28, 2017 64.04 64.19 63.09 63.09 3,143,106 -0.85(-1.33%)
Apr 27, 2017 64.07 64.34 63.74 63.94 2,519,652 -0.06(-0.10%)
Apr 26, 2017 63.56 64.33 63.37 64.01 3,295,013 +0.42(+0.65%)
Apr 25, 2017 63.54 63.91 63.54 63.59 3,245,871 +0.56(+0.89%)
Apr 24, 2017 63.12 63.27 62.78 63.03 2,452,124 +0.78(+1.25%)
Apr 21, 2017 62.34 62.47 62.04 62.25 4,082,218 -0.16(-0.26%)
Apr 20, 2017 61.85 62.49 61.73 62.42 4,848,916 +0.85(+1.38%)
Apr 19, 2017 61.45 62.00 61.36 61.57 3,604,683 +0.34(+0.56%)
Apr 18, 2017 60.97 61.32 60.75 61.22 2,561,521 +0.05(+0.09%)
Apr 17, 2017 60.63 61.22 60.50 61.17 2,164,257 +0.69(+1.14%)
Apr 13, 2017 61.08 61.27 60.44 60.48 3,408,598 -0.71(-1.17%)
Apr 12, 2017 61.97 61.98 61.12 61.20 3,750,709 -0.90(-1.46%)
Apr 11, 2017 61.32 62.10 61.20 62.10 3,047,918 +0.58(+0.94%)
Apr 10, 2017 61.36 61.97 61.17 61.52 2,267,918 +0.19(+0.31%)
Apr 07, 2017 61.17 61.54 60.97 61.33 2,723,540 -0.01(-0.01%)
Apr 06, 2017 60.83 61.43 60.57 61.34 2,602,524 +0.59(+0.97%)
Apr 05, 2017 61.78 62.12 60.62 60.75 3,858,953 -0.67(-1.09%)
Apr 04, 2017 61.38 61.67 61.16 61.42 4,440,372 +0.05(+0.07%)
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.