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

111.36 USD +2.69 (+2.48%)
Streaming Delayed Price Updated: 12:52 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 74.97 75.00 73.93 73.97 3,522,523 -1.11(-1.48%)
Aug 28, 2020 74.90 75.08 74.42 75.08 4,779,800 +0.57(+0.76%)
Aug 27, 2020 74.53 75.21 74.06 74.51 2,883,010 +0.26(+0.35%)
Aug 26, 2020 74.87 75.02 74.16 74.25 2,448,604 -0.63(-0.84%)
Aug 25, 2020 75.16 75.30 74.20 74.88 2,241,706 -0.06(-0.08%)
Aug 24, 2020 74.29 74.94 73.65 74.94 2,472,221 +1.33(+1.81%)
Aug 21, 2020 73.79 74.09 73.13 73.61 2,767,800 -0.48(-0.65%)
Aug 20, 2020 74.01 74.62 73.78 74.09 2,213,058 -0.60(-0.80%)
Aug 19, 2020 75.01 75.50 74.53 74.69 2,953,128 -0.01(-0.01%)
Aug 18, 2020 75.56 75.61 74.52 74.70 3,147,866 -0.91(-1.20%)
Aug 17, 2020 75.64 75.74 75.05 75.61 2,627,637 +0.12(+0.16%)
Aug 14, 2020 74.96 75.92 74.80 75.49 3,204,200 -0.03(-0.04%)
Aug 13, 2020 75.63 76.17 75.21 75.52 3,062,334 -0.44(-0.58%)
Aug 12, 2020 76.47 76.65 75.41 75.96 3,022,170 +0.26(+0.34%)
Aug 11, 2020 76.51 77.20 75.31 75.70 3,905,857 -0.08(-0.11%)
Aug 10, 2020 75.17 76.36 75.17 75.78 3,327,500 +0.75(+1.00%)
Aug 07, 2020 73.56 75.05 73.44 75.03 4,866,700 +1.34(+1.82%)
Aug 06, 2020 73.94 74.12 73.33 73.69 3,598,260 -0.41(-0.55%)
Aug 05, 2020 73.15 74.12 72.96 74.10 6,658,205 +1.66(+2.29%)
Aug 04, 2020 71.85 72.50 71.55 72.44 3,545,411 +0.42(+0.58%)
Aug 03, 2020 71.57 72.19 71.05 72.02 3,721,155 +0.81(+1.14%)
Jul 31, 2020 71.43 71.53 69.76 71.21 6,358,700 -0.46(-0.64%)
Jul 30, 2020 71.17 71.87 70.63 71.67 3,683,486 -0.45(-0.62%)
Jul 29, 2020 70.71 72.23 70.68 72.12 3,972,165 +1.78(+2.53%)
Jul 28, 2020 70.66 71.14 70.27 70.34 2,427,299 -0.49(-0.69%)
Jul 27, 2020 70.16 70.89 69.65 70.83 2,119,774 +0.80(+1.14%)
Jul 24, 2020 70.73 71.02 69.87 70.03 2,868,400 -1.21(-1.70%)
Jul 23, 2020 70.69 71.88 70.44 71.24 5,186,968 +0.49(+0.69%)
Jul 22, 2020 70.29 71.11 70.17 70.75 3,553,432 +0.06(+0.08%)
Jul 21, 2020 69.94 71.01 69.76 70.69 3,966,136 +1.54(+2.23%)
Jul 20, 2020 69.47 69.66 68.85 69.15 2,338,129 -0.55(-0.79%)
Jul 17, 2020 69.82 70.23 69.25 69.70 3,506,500 +0.01(+0.01%)
Jul 16, 2020 69.64 70.16 69.17 69.69 2,804,541 -0.49(-0.70%)
Jul 15, 2020 68.64 70.53 68.64 70.18 5,502,835 +2.59(+3.83%)
Jul 14, 2020 66.40 67.62 66.11 67.59 4,742,986 +1.09(+1.64%)
Jul 13, 2020 67.79 68.65 66.48 66.50 4,037,416 -0.65(-0.97%)
Jul 10, 2020 65.73 67.20 65.54 67.15 3,904,100 +1.46(+2.22%)
Jul 09, 2020 67.26 67.34 64.96 65.69 3,089,247 -1.54(-2.29%)
Jul 08, 2020 66.95 67.62 65.98 67.23 3,755,922 +0.28(+0.42%)
Jul 07, 2020 67.70 68.12 66.79 66.95 3,895,605 -1.38(-2.02%)
Jul 06, 2020 69.12 69.33 68.00 68.33 4,402,215 +0.64(+0.95%)
Jul 02, 2020 68.69 69.22 67.49 67.69 3,485,000 +0.38(+0.56%)
Jul 01, 2020 68.45 69.00 67.07 67.31 7,103,690 -0.98(-1.44%)
Jun 30, 2020 67.19 68.52 67.07 68.29 3,766,152 +0.90(+1.34%)
Jun 29, 2020 65.62 67.71 65.15 67.39 5,684,280 +2.75(+4.25%)
Jun 26, 2020 66.21 66.34 64.57 64.64 5,415,600 -1.99(-2.99%)
Jun 25, 2020 65.02 66.69 64.73 66.63 5,618,288 +1.02(+1.55%)
Jun 24, 2020 67.02 67.16 64.74 65.61 7,328,467 -2.36(-3.47%)
Jun 23, 2020 68.60 68.78 67.62 67.97 4,468,612 +0.21(+0.31%)
Jun 22, 2020 66.87 67.79 66.02 67.76 4,172,675 +0.59(+0.88%)
Jun 19, 2020 69.32 69.32 66.74 67.17 4,417,000 -0.89(-1.31%)
Jun 18, 2020 67.57 68.95 67.18 68.06 3,908,443 -0.27(-0.40%)
Jun 17, 2020 70.00 70.03 68.18 68.33 5,190,515 -1.52(-2.18%)
Jun 16, 2020 70.92 71.17 68.30 69.85 5,812,642 +1.73(+2.54%)
Jun 15, 2020 64.03 68.68 64.03 68.12 6,946,832 +1.24(+1.85%)
Jun 12, 2020 66.99 68.48 64.98 66.88 9,589,900 +1.65(+2.53%)
Jun 11, 2020 67.81 68.22 65.05 65.23 8,064,976 -5.80(-8.17%)
Jun 10, 2020 73.45 73.47 71.00 71.03 5,492,585 -2.68(-3.64%)
Jun 09, 2020 74.22 74.53 73.01 73.71 7,009,568 -1.84(-2.44%)
Jun 08, 2020 75.33 75.80 74.81 75.55 8,887,352 +1.57(+2.12%)
Jun 05, 2020 74.37 75.15 73.55 73.98 7,519,600 +3.10(+4.37%)
Jun 04, 2020 69.65 71.46 69.10 70.88 21,357,877 +0.94(+1.34%)
Jun 03, 2020 68.75 70.43 68.66 69.94 4,690,039 +2.31(+3.42%)
Jun 02, 2020 67.40 67.90 66.86 67.63 5,352,017 +0.76(+1.14%)
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.