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 (%)
May 31, 2018 76.59 76.76 75.71 75.82 3,474,680 -0.81(-1.05%)
May 30, 2018 75.89 76.81 75.83 76.63 3,248,075 +1.06(+1.41%)
May 29, 2018 75.14 75.76 74.84 75.56 4,670,615 +0.05(+0.06%)
May 25, 2018 75.52 75.52 75.52 0 -0.11(-0.15%)
May 24, 2018 75.56 75.77 74.96 75.63 3,296,330 +0.02(+0.02%)
May 23, 2018 75.31 75.74 75.16 75.61 2,903,806 +0.07(+0.10%)
May 22, 2018 76.32 76.39 75.48 75.54 3,144,016 -0.62(-0.82%)
May 21, 2018 75.70 76.20 75.67 76.16 2,894,548 +0.70(+0.92%)
May 18, 2018 75.46 75.59 75.22 75.46 3,833,508 +0.16(+0.21%)
May 17, 2018 75.01 75.49 74.87 75.31 4,684,130 +0.46(+0.61%)
May 16, 2018 74.10 75.11 74.06 74.85 4,582,184 +0.88(+1.19%)
May 15, 2018 73.68 74.13 73.48 73.97 2,775,012 +0.04(+0.05%)
May 14, 2018 74.38 74.63 73.84 73.94 2,346,932 -0.32(-0.43%)
May 11, 2018 74.17 74.48 73.97 74.26 2,550,362 +0.12(+0.16%)
May 10, 2018 73.82 74.35 73.72 74.14 3,030,619 +0.39(+0.53%)
May 09, 2018 73.44 73.90 73.12 73.74 3,730,135 +0.41(+0.56%)
May 08, 2018 72.68 73.34 72.66 73.33 3,912,145 +0.62(+0.86%)
May 07, 2018 72.32 73.03 72.29 72.71 2,338,656 +0.56(+0.77%)
May 04, 2018 70.95 72.52 70.79 72.15 2,427,979 +0.88(+1.23%)
May 03, 2018 71.50 71.70 70.58 71.27 2,790,936 -0.44(-0.61%)
May 02, 2018 71.48 72.21 71.39 71.71 2,252,480 +0.17(+0.24%)
May 01, 2018 71.18 71.64 70.45 71.54 3,423,510 +0.31(+0.44%)
Apr 30, 2018 72.06 72.27 71.23 71.23 3,602,369 -0.64(-0.89%)
Apr 27, 2018 72.14 72.29 71.51 71.87 2,383,370 -0.24(-0.33%)
Apr 26, 2018 71.99 72.32 71.69 72.10 2,126,020 +0.23(+0.32%)
Apr 25, 2018 71.92 72.12 71.34 71.88 2,399,946 -0.12(-0.17%)
Apr 24, 2018 72.42 72.92 71.43 71.99 2,795,720 -0.34(-0.47%)
Apr 23, 2018 72.51 72.80 72.01 72.33 2,434,458 -0.03(-0.04%)
Apr 20, 2018 72.57 72.92 72.15 72.36 2,630,446 -0.43(-0.59%)
Apr 19, 2018 73.20 73.33 72.53 72.79 3,600,320 -0.58(-0.79%)
Apr 18, 2018 73.29 73.75 73.10 73.37 4,102,023 +0.27(+0.36%)
Apr 17, 2018 72.80 73.35 72.68 73.10 5,929,114 +0.69(+0.95%)
Apr 16, 2018 72.04 72.62 71.70 72.42 3,432,157 +0.80(+1.11%)
Apr 13, 2018 72.10 72.21 71.44 71.62 5,991,868 -0.26(-0.36%)
Apr 12, 2018 71.89 72.21 71.62 71.88 3,921,806 +0.36(+0.50%)
Apr 11, 2018 71.17 71.72 71.00 71.52 4,231,206 +0.12(+0.17%)
Apr 10, 2018 70.83 71.66 70.66 71.40 3,497,955 +1.33(+1.89%)
Apr 09, 2018 70.64 71.01 70.04 70.07 2,105,055 -0.18(-0.26%)
Apr 06, 2018 71.13 71.59 69.66 70.26 4,084,941 -1.29(-1.80%)
Apr 05, 2018 71.16 71.61 70.90 71.55 4,232,774 +0.76(+1.07%)
Apr 04, 2018 69.17 71.00 69.01 70.79 3,663,593 +0.88(+1.26%)
Apr 03, 2018 69.28 70.11 69.09 69.91 5,065,177 +1.03(+1.50%)
Apr 02, 2018 70.39 70.57 68.42 68.87 3,944,141 -1.61(-2.29%)
Mar 29, 2018 70.48 70.48 70.48 0 +0.66(+0.94%)
Mar 28, 2018 69.87 70.31 69.47 69.83 5,405,140 +0.09(+0.13%)
Mar 27, 2018 71.13 71.18 69.44 69.73 3,458,951 -1.20(-1.69%)
Mar 26, 2018 70.27 70.93 69.60 70.93 3,854,436 +1.57(+2.26%)
Mar 23, 2018 71.02 71.25 69.35 69.37 4,654,666 -1.53(-2.16%)
Mar 22, 2018 71.85 72.32 70.87 70.90 4,088,667 -1.49(-2.06%)
Mar 21, 2018 72.06 72.91 71.98 72.39 2,398,650 +0.31(+0.43%)
Mar 20, 2018 72.21 72.41 71.81 72.08 2,737,578 -0.02(-0.03%)
Mar 19, 2018 72.57 72.65 71.19 72.10 2,617,693 -0.64(-0.88%)
Mar 16, 2018 72.19 72.92 72.11 72.74 3,288,635 +0.54(+0.75%)
Mar 15, 2018 72.66 72.70 71.94 72.20 1,620,565 -0.32(-0.44%)
Mar 14, 2018 73.22 73.31 72.40 72.52 3,011,312 -0.35(-0.48%)
Mar 13, 2018 73.46 73.58 72.74 72.86 3,859,727 -0.24(-0.32%)
Mar 12, 2018 72.98 73.42 72.80 73.10 3,710,478 +0.27(+0.38%)
Mar 09, 2018 72.11 72.91 71.86 72.83 3,148,538 +1.09(+1.53%)
Mar 08, 2018 71.99 72.19 71.32 71.73 2,121,255 -0.11(-0.15%)
Mar 07, 2018 71.91 71.84 3,459,908 +0.52(+0.73%)
Mar 06, 2018 70.77 71.36 70.08 71.32 2,944,061 +0.85(+1.20%)
Mar 05, 2018 69.67 70.83 69.53 70.47 3,071,944 +0.51(+0.73%)
Mar 02, 2018 68.32 70.14 68.20 69.96 3,095,806 +1.13(+1.64%)
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.