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

109.42 USD -0.06 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 68.58 69.20 68.52 69.07 3,149,652 +0.67(+0.98%)
Aug 30, 2017 67.98 68.44 67.90 68.40 1,941,110 +0.38(+0.56%)
Aug 29, 2017 67.61 68.11 67.40 68.02 3,587,996 -0.02(-0.03%)
Aug 28, 2017 68.11 68.21 67.80 68.04 1,271,545 +0.07(+0.10%)
Aug 25, 2017 67.87 68.15 67.67 67.97 1,581,748 +0.33(+0.49%)
Aug 24, 2017 67.84 68.01 67.58 67.64 1,587,617 +0.09(+0.13%)
Aug 23, 2017 67.39 67.79 67.34 67.55 1,158,045 -0.18(-0.27%)
Aug 22, 2017 67.33 67.81 67.27 67.73 1,635,539 +0.65(+0.97%)
Aug 21, 2017 67.04 67.19 66.76 67.08 4,175,182 -0.09(-0.13%)
Aug 18, 2017 67.05 67.41 66.78 67.17 1,839,891 -0.12(-0.18%)
Aug 17, 2017 68.31 68.64 67.27 67.29 2,081,415 -1.33(-1.94%)
Aug 16, 2017 68.68 69.02 68.46 68.62 1,944,678 +0.09(+0.13%)
Aug 15, 2017 69.37 69.37 68.50 68.53 1,948,996 -0.68(-0.98%)
Aug 14, 2017 68.69 69.27 68.58 69.21 2,375,372 +1.01(+1.48%)
Aug 11, 2017 68.20 68.39 67.96 68.20 4,949,287 -0.02(-0.03%)
Aug 10, 2017 69.01 69.10 68.19 68.22 2,990,772 -1.07(-1.54%)
Aug 09, 2017 69.51 69.71 69.02 69.29 4,105,119 -0.59(-0.84%)
Aug 08, 2017 70.07 70.80 69.71 69.88 1,827,926 -0.19(-0.27%)
Aug 07, 2017 70.21 70.36 69.83 70.07 1,345,549 -0.07(-0.10%)
Aug 04, 2017 69.95 70.20 69.75 70.14 1,195,434 +0.28(+0.40%)
Aug 03, 2017 70.23 70.38 69.66 69.86 1,706,566 -0.24(-0.34%)
Aug 02, 2017 70.95 71.02 69.86 70.10 1,860,602 -0.92(-1.30%)
Aug 01, 2017 71.19 71.25 70.61 71.02 2,353,268 +0.21(+0.30%)
Jul 31, 2017 71.13 71.23 70.55 70.81 1,629,039 -0.19(-0.27%)
Jul 28, 2017 70.91 71.19 70.68 71.00 2,241,329 -0.11(-0.15%)
Jul 27, 2017 71.53 71.69 70.74 71.11 1,649,615 -0.33(-0.46%)
Jul 26, 2017 71.92 71.92 71.30 71.44 1,689,997 -0.49(-0.68%)
Jul 25, 2017 71.61 72.04 71.40 71.93 1,747,505 +0.67(+0.94%)
Jul 24, 2017 71.24 71.26 70.88 71.26 1,870,093 +0.01(+0.01%)
Jul 21, 2017 71.55 71.70 71.07 71.25 1,840,513 -0.35(-0.49%)
Jul 20, 2017 71.57 71.72 71.34 71.60 3,196,050 +0.10(+0.14%)
Jul 19, 2017 70.85 71.55 70.85 71.50 2,123,011 +0.81(+1.15%)
Jul 18, 2017 70.71 70.81 70.37 70.69 1,534,455 -0.22(-0.31%)
Jul 17, 2017 70.73 71.12 70.46 70.91 1,480,190 +0.18(+0.25%)
Jul 14, 2017 70.42 70.93 70.42 70.73 2,826,994 +0.18(+0.26%)
Jul 13, 2017 70.38 70.58 70.01 70.55 1,906,642 +0.17(+0.24%)
Jul 12, 2017 70.16 70.82 70.15 70.38 2,050,883 +0.53(+0.76%)
Jul 11, 2017 69.69 69.92 69.17 69.85 2,568,936 +0.16(+0.23%)
Jul 10, 2017 69.83 70.24 69.47 69.69 1,394,375 -0.42(-0.60%)
Jul 07, 2017 69.51 70.22 69.40 70.11 1,829,249 +0.73(+1.05%)
Jul 06, 2017 69.79 70.04 69.22 69.38 1,765,384 -0.97(-1.38%)
Jul 05, 2017 70.64 70.68 69.91 70.35 2,086,837 -0.42(-0.59%)
Jul 03, 2017 70.45 70.98 70.39 70.77 1,078,390 +0.66(+0.94%)
Jun 30, 2017 70.22 70.48 70.03 70.11 2,280,323 -0.04(-0.06%)
Jun 29, 2017 70.77 70.78 69.42 70.15 2,619,357 -0.44(-0.62%)
Jun 28, 2017 69.82 70.68 69.77 70.59 2,449,333 +1.12(+1.61%)
Jun 27, 2017 70.01 70.25 69.46 69.47 2,140,943 -0.73(-1.04%)
Jun 26, 2017 70.28 70.51 69.81 70.20 1,945,160 +0.13(+0.19%)
Jun 23, 2017 69.63 70.20 69.38 70.07 2,745,123 +0.59(+0.85%)
Jun 22, 2017 69.24 69.74 69.02 69.48 1,672,611 +0.25(+0.36%)
Jun 21, 2017 69.71 69.99 69.16 69.23 2,303,073 -0.32(-0.46%)
Jun 20, 2017 70.28 70.28 69.55 69.55 2,833,496 -0.84(-1.19%)
Jun 19, 2017 70.33 70.56 70.09 70.39 7,898,916 +0.32(+0.46%)
Jun 16, 2017 70.28 70.28 69.77 70.07 6,700,546 -0.38(-0.54%)
Jun 15, 2017 70.10 70.69 69.97 70.45 2,099,936 -0.34(-0.48%)
Jun 14, 2017 71.22 71.25 70.38 70.79 3,025,005 -0.44(-0.62%)
Jun 13, 2017 71.16 71.40 70.90 71.23 3,274,637 +0.34(+0.48%)
Jun 12, 2017 71.05 71.42 70.67 70.89 2,098,517 -0.15(-0.21%)
Jun 09, 2017 70.67 71.53 70.57 71.04 4,117,751 +0.58(+0.82%)
Jun 08, 2017 69.50 70.77 69.37 70.46 2,112,700 +0.94(+1.35%)
Jun 07, 2017 69.47 69.73 69.26 69.52 1,957,597 +0.11(+0.16%)
Jun 06, 2017 69.14 69.80 68.90 69.41 1,963,026 -0.10(-0.14%)
Jun 05, 2017 69.96 70.00 69.46 69.51 1,915,189 -0.46(-0.66%)
Jun 02, 2017 69.68 70.60 69.57 69.97 2,338,195 +0.45(+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.