Skip to main content

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

117.94 +2.08 (+1.80%)
Streaming Delayed Price Updated: 1:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 67.39 68.07 67.24 67.83 3,240,583 +0.67(+1.00%)
Oct 30, 2017 67.93 66.81 67.16 3,026,553 -0.96(-1.41%)
Oct 27, 2017 67.77 68.18 67.43 68.12 1,861,615 +0.36(+0.53%)
Oct 26, 2017 67.66 67.93 67.60 67.76 2,766,987 +0.32(+0.47%)
Oct 25, 2017 67.69 67.73 66.90 67.44 2,095,292 -0.35(-0.52%)
Oct 24, 2017 67.81 68.11 67.69 67.80 4,621,923 +0.19(+0.28%)
Oct 23, 2017 68.01 68.09 67.54 67.61 2,451,819 -0.34(-0.49%)
Oct 20, 2017 68.08 68.18 67.87 67.94 2,262,957 +0.33(+0.48%)
Oct 19, 2017 67.35 67.61 67.06 67.61 2,302,790 -0.14(-0.21%)
Oct 18, 2017 67.60 67.91 67.54 67.76 1,380,439 +0.44(+0.66%)
Oct 17, 2017 67.44 67.71 67.18 67.32 2,410,447 -0.16(-0.24%)
Oct 16, 2017 67.68 67.94 67.36 67.48 3,764,574 -0.11(-0.16%)
Oct 13, 2017 67.75 67.94 67.50 67.59 2,277,885 -0.03(-0.04%)
Oct 12, 2017 67.58 67.80 67.35 67.61 2,345,695 -0.08(-0.12%)
Oct 11, 2017 67.82 67.95 67.61 67.70 2,120,413 -0.20(-0.29%)
Oct 10, 2017 67.97 68.09 67.71 67.90 4,945,938 +0.16(+0.24%)
Oct 09, 2017 68.08 68.34 67.61 67.73 1,577,869 -0.32(-0.47%)
Oct 06, 2017 67.99 68.19 67.82 68.05 2,370,084 -0.12(-0.17%)
Oct 05, 2017 68.23 68.37 68.04 68.17 3,031,137 +0.14(+0.21%)
Oct 04, 2017 68.28 68.39 67.86 68.02 6,496,595 -0.30(-0.44%)
Oct 03, 2017 68.25 68.32 67.83 68.32 3,446,126 +0.15(+0.23%)
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.