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

103.02 USD -1.78 (-1.70%)
Streaming Delayed Price Updated: 10:06 AM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 76.81 76.81 76.81 0 -0.54(-0.70%)
Dec 28, 2017 77.16 77.38 76.97 77.35 1,935,843 +0.31(+0.40%)
Dec 27, 2017 77.16 77.46 76.89 77.04 2,178,417 -0.09(-0.12%)
Dec 26, 2017 77.04 77.25 76.98 77.13 1,850,535 +0.07(+0.09%)
Dec 22, 2017 77.24 77.24 76.89 77.06 1,739,834 -0.20(-0.26%)
Dec 21, 2017 77.10 77.53 77.04 77.26 2,464,588 +0.31(+0.40%)
Dec 20, 2017 77.28 77.30 76.64 76.95 2,483,373 +0.17(+0.22%)
Dec 19, 2017 77.67 77.69 76.70 76.78 3,209,827 -0.96(-1.23%)
Dec 18, 2017 77.30 78.10 77.18 77.74 2,212,170 +1.11(+1.45%)
Dec 15, 2017 75.76 77.12 75.71 76.63 3,616,964 +1.26(+1.67%)
Dec 14, 2017 76.35 76.47 75.16 75.37 3,630,045 -0.87(-1.14%)
Dec 13, 2017 75.81 76.78 75.81 76.24 4,061,777 +0.38(+0.50%)
Dec 12, 2017 76.20 76.38 75.83 75.86 6,476,870 -0.18(-0.24%)
Dec 11, 2017 76.31 76.50 75.90 76.04 2,288,067 -0.21(-0.28%)
Dec 08, 2017 76.64 76.73 76.19 76.25 1,893,417 -0.05(-0.07%)
Dec 07, 2017 76.30 76.65 75.75 76.30 2,505,858 +0.38(+0.50%)
Dec 06, 2017 76.39 75.89 75.92 1,887,545 -0.33(-0.43%)
Dec 05, 2017 76.79 77.34 76.25 76.25 2,703,177 -0.81(-1.05%)
Dec 04, 2017 78.00 78.26 77.01 77.06 3,216,403 +0.04(+0.05%)
Dec 01, 2017 77.42 77.44 75.62 77.02 4,281,902 -0.46(-0.59%)
Nov 30, 2017 77.96 77.99 77.29 77.48 4,278,479 -0.02(-0.03%)
Nov 29, 2017 77.29 77.75 77.11 77.50 3,774,703 +0.47(+0.61%)
Nov 28, 2017 75.99 77.07 75.85 77.03 3,300,765 +1.29(+1.70%)
Nov 27, 2017 76.29 76.39 75.72 75.74 2,905,049 -0.37(-0.49%)
Nov 24, 2017 76.26 76.26 75.87 76.11 2,887,980 +0.05(+0.07%)
Nov 22, 2017 76.33 76.54 76.03 76.06 4,837,645 -0.16(-0.21%)
Nov 21, 2017 75.50 76.23 75.42 76.22 3,565,510 +1.02(+1.36%)
Nov 20, 2017 74.77 75.23 74.62 75.20 1,499,655 +0.57(+0.76%)
Nov 17, 2017 74.08 74.99 74.07 74.63 1,769,261 +0.32(+0.43%)
Nov 16, 2017 73.38 74.57 73.34 74.31 3,502,929 +1.25(+1.71%)
Nov 15, 2017 72.96 73.39 72.57 73.06 2,174,623 -0.40(-0.54%)
Nov 14, 2017 73.21 73.54 73.09 73.46 2,516,166 -0.02(-0.03%)
Nov 13, 2017 73.09 73.59 72.90 73.48 2,264,113 +0.13(+0.18%)
Nov 10, 2017 73.29 73.62 73.26 73.35 2,210,563 +0.06(+0.08%)
Nov 09, 2017 73.09 73.69 72.64 73.29 3,065,108 -0.34(-0.46%)
Nov 08, 2017 73.16 73.72 72.83 73.63 1,828,815 +0.33(+0.45%)
Nov 07, 2017 74.13 74.24 73.01 73.30 4,853,115 -0.80(-1.08%)
Nov 06, 2017 73.96 74.39 73.86 74.10 2,870,450 +0.16(+0.22%)
Nov 03, 2017 74.25 74.25 73.86 73.94 2,121,180 -0.48(-0.64%)
Nov 02, 2017 74.27 74.70 73.92 74.42 3,878,748 +0.09(+0.12%)
Nov 01, 2017 75.33 75.43 73.88 74.33 2,406,659 -0.53(-0.71%)
Oct 31, 2017 74.37 75.12 74.21 74.86 2,936,363 +0.74(+1.00%)
Oct 30, 2017 74.97 73.73 74.12 2,742,426 -1.06(-1.41%)
Oct 27, 2017 74.79 75.24 74.42 75.18 1,686,850 +0.40(+0.53%)
Oct 26, 2017 74.67 74.97 74.60 74.78 2,507,228 +0.35(+0.47%)
Oct 25, 2017 74.70 74.75 73.83 74.43 1,898,590 -0.39(-0.52%)
Oct 24, 2017 74.83 75.17 74.70 74.82 4,188,026 +0.21(+0.28%)
Oct 23, 2017 75.06 75.14 74.54 74.61 2,221,647 -0.37(-0.49%)
Oct 20, 2017 75.13 75.24 74.90 74.98 2,050,515 +0.36(+0.48%)
Oct 19, 2017 74.33 74.62 74.01 74.62 2,086,609 -0.16(-0.21%)
Oct 18, 2017 74.60 74.95 74.54 74.78 1,250,846 +0.49(+0.66%)
Oct 17, 2017 74.43 74.72 74.14 74.29 2,184,159 -0.18(-0.24%)
Oct 16, 2017 74.69 74.98 74.34 74.47 3,411,163 -0.12(-0.16%)
Oct 13, 2017 74.77 74.98 74.49 74.59 2,064,042 -0.03(-0.04%)
Oct 12, 2017 74.58 74.82 74.32 74.62 2,125,486 -0.09(-0.12%)
Oct 11, 2017 74.85 74.99 74.62 74.71 1,921,353 -0.22(-0.29%)
Oct 10, 2017 75.01 75.14 74.73 74.93 4,481,623 +0.18(+0.24%)
Oct 09, 2017 75.13 75.42 74.62 74.75 1,429,742 -0.35(-0.47%)
Oct 06, 2017 75.03 75.26 74.85 75.10 2,147,585 -0.13(-0.17%)
Oct 05, 2017 75.30 75.45 75.09 75.23 2,746,580 +0.16(+0.21%)
Oct 04, 2017 75.35 75.48 74.89 75.07 5,886,707 -0.33(-0.44%)
Oct 03, 2017 75.32 75.40 74.86 75.40 3,122,610 +0.17(+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.