Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 62.18 62.74 62.13 62.63 3,473,687 +0.61(+0.98%)
Aug 30, 2017 61.64 62.06 61.57 62.02 2,140,810 +0.34(+0.56%)
Aug 29, 2017 61.30 61.76 61.11 61.67 3,957,127 -0.02(-0.03%)
Aug 28, 2017 61.76 61.85 61.48 61.69 1,402,361 +0.06(+0.10%)
Aug 25, 2017 61.54 61.79 61.35 61.63 1,744,477 +0.30(+0.49%)
Aug 24, 2017 61.51 61.67 61.28 61.33 1,750,950 +0.08(+0.13%)
Aug 23, 2017 61.10 61.47 61.06 61.25 1,277,184 -0.16(-0.27%)
Aug 22, 2017 61.05 61.48 60.99 61.41 1,803,802 +0.59(+0.97%)
Aug 21, 2017 60.79 60.92 60.54 60.82 4,604,723 -0.08(-0.13%)
Aug 18, 2017 60.80 61.12 60.55 60.90 2,029,178 -0.11(-0.18%)
Aug 17, 2017 61.94 62.24 60.99 61.01 2,295,550 -1.21(-1.94%)
Aug 16, 2017 62.27 62.58 62.07 62.22 2,144,745 +0.08(+0.13%)
Aug 15, 2017 62.90 62.90 62.11 62.14 2,149,508 -0.62(-0.98%)
Aug 14, 2017 62.28 62.81 62.18 62.75 2,619,749 +0.92(+1.48%)
Aug 11, 2017 61.84 62.01 61.62 61.84 5,458,468 -0.02(-0.03%)
Aug 10, 2017 62.57 62.66 61.83 61.86 3,298,461 -0.97(-1.54%)
Aug 09, 2017 63.03 63.21 62.58 62.83 4,527,452 -0.54(-0.84%)
Aug 08, 2017 63.53 64.20 63.21 63.36 2,015,982 -0.17(-0.27%)
Aug 07, 2017 63.66 63.80 63.32 63.53 1,483,978 -0.06(-0.10%)
Aug 04, 2017 63.42 63.65 63.24 63.60 1,318,419 +0.25(+0.40%)
Aug 03, 2017 63.68 63.81 63.16 63.34 1,882,136 -0.22(-0.34%)
Aug 02, 2017 64.33 64.40 63.35 63.56 2,052,020 -0.83(-1.30%)
Aug 01, 2017 64.55 64.60 64.02 64.40 2,595,371 +0.19(+0.30%)
Jul 31, 2017 64.49 64.59 63.97 64.20 1,796,634 -0.17(-0.27%)
Jul 28, 2017 64.30 64.55 64.08 64.38 2,471,916 -0.10(-0.15%)
Jul 27, 2017 64.86 65.00 64.14 64.48 1,819,326 -0.30(-0.46%)
Jul 26, 2017 65.21 65.21 64.65 64.78 1,863,863 -0.44(-0.68%)
Jul 25, 2017 64.93 65.32 64.74 65.22 1,927,287 +0.61(+0.94%)
Jul 24, 2017 64.59 64.61 64.27 64.61 2,062,487 +0.01(+0.01%)
Jul 21, 2017 64.88 65.01 64.44 64.60 2,029,864 -0.32(-0.49%)
Jul 20, 2017 64.89 65.03 64.69 64.92 3,524,858 +0.09(+0.14%)
Jul 19, 2017 64.24 64.88 64.24 64.83 2,341,425 +0.73(+1.15%)
Jul 18, 2017 64.11 64.20 63.81 64.10 1,692,319 -0.20(-0.31%)
Jul 17, 2017 64.13 64.48 63.89 64.30 1,632,471 +0.16(+0.25%)
Jul 14, 2017 63.85 64.31 63.85 64.13 3,117,834 +0.16(+0.26%)
Jul 13, 2017 63.81 64.00 63.48 63.97 2,102,796 +0.15(+0.24%)
Jul 12, 2017 63.62 64.21 63.61 63.81 2,261,877 +0.48(+0.76%)
Jul 11, 2017 63.19 63.40 62.72 63.33 2,833,227 +0.15(+0.23%)
Jul 10, 2017 63.32 63.69 62.99 63.19 1,537,827 -0.38(-0.60%)
Jul 07, 2017 63.03 63.67 62.93 63.57 2,017,441 +0.66(+1.05%)
Jul 06, 2017 63.28 63.51 62.76 62.91 1,947,006 -0.88(-1.38%)
Jul 05, 2017 64.05 64.09 63.39 63.79 2,301,530 -0.38(-0.59%)
Jul 03, 2017 63.88 64.36 63.82 64.17 1,189,334 +0.60(+0.94%)
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%)
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.