Skip to main content

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

118.12 +2.26 (+1.95%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 76.33 76.50 75.45 75.56 3,486,590 -0.80(-1.05%)
May 30, 2018 75.63 76.55 75.57 76.36 3,259,208 +1.06(+1.40%)
May 29, 2018 74.89 75.50 74.59 75.31 4,686,624 +0.05(+0.06%)
May 25, 2018 75.26 75.26 75.26 0 -0.11(-0.15%)
May 24, 2018 75.31 75.51 74.70 75.37 3,307,628 +0.02(+0.02%)
May 23, 2018 75.05 75.48 74.90 75.35 2,913,759 +0.07(+0.10%)
May 22, 2018 76.06 76.13 75.22 75.28 3,154,792 -0.62(-0.82%)
May 21, 2018 75.44 75.94 75.41 75.90 2,904,470 +0.69(+0.92%)
May 18, 2018 75.21 75.33 74.96 75.21 3,846,648 +0.16(+0.21%)
May 17, 2018 74.75 75.23 74.61 75.05 4,700,186 +0.46(+0.61%)
May 16, 2018 73.85 74.85 73.81 74.59 4,597,890 +0.88(+1.19%)
May 15, 2018 73.43 73.87 73.23 73.72 2,784,523 +0.04(+0.05%)
May 14, 2018 74.13 74.38 73.59 73.68 2,354,976 -0.32(-0.43%)
May 11, 2018 73.92 74.23 73.72 74.00 2,559,104 +0.12(+0.16%)
May 10, 2018 73.56 74.10 73.47 73.88 3,041,007 +0.39(+0.53%)
May 09, 2018 73.19 73.65 72.87 73.49 3,742,920 +0.41(+0.56%)
May 08, 2018 72.43 73.09 72.41 73.08 3,925,555 +0.62(+0.86%)
May 07, 2018 72.08 72.78 72.04 72.46 2,346,672 +0.56(+0.77%)
May 04, 2018 70.71 72.27 70.54 71.90 2,436,302 +0.88(+1.23%)
May 03, 2018 71.26 71.46 70.34 71.03 2,800,502 -0.44(-0.61%)
May 02, 2018 71.24 71.96 71.15 71.47 2,260,200 +0.17(+0.24%)
May 01, 2018 70.94 71.39 70.21 71.29 3,435,245 +0.31(+0.44%)
Apr 30, 2018 71.81 72.02 70.98 70.98 3,614,716 -0.64(-0.89%)
Apr 27, 2018 71.89 72.04 71.27 71.62 2,391,540 -0.24(-0.33%)
Apr 26, 2018 71.74 72.07 71.45 71.86 2,133,307 +0.23(+0.32%)
Apr 25, 2018 71.68 71.88 71.10 71.63 2,408,172 -0.12(-0.17%)
Apr 24, 2018 72.18 72.67 71.18 71.75 2,805,303 -0.34(-0.47%)
Apr 23, 2018 72.26 72.55 71.77 72.09 2,442,803 -0.03(-0.04%)
Apr 20, 2018 72.32 72.67 71.90 72.11 2,639,462 -0.43(-0.59%)
Apr 19, 2018 72.95 73.08 72.28 72.54 3,612,661 -0.57(-0.79%)
Apr 18, 2018 73.04 73.50 72.85 73.12 4,116,083 +0.26(+0.36%)
Apr 17, 2018 72.55 73.10 72.43 72.85 5,949,437 +0.68(+0.95%)
Apr 16, 2018 71.79 72.37 71.46 72.17 3,443,921 +0.79(+1.11%)
Apr 13, 2018 71.85 71.97 71.20 71.37 6,012,406 -0.26(-0.36%)
Apr 12, 2018 71.64 71.96 71.37 71.63 3,935,248 +0.36(+0.50%)
Apr 11, 2018 70.93 71.48 70.75 71.27 4,245,710 +0.12(+0.17%)
Apr 10, 2018 70.59 71.41 70.42 71.16 3,509,945 +1.32(+1.89%)
Apr 09, 2018 70.40 70.77 69.80 69.83 2,112,270 -0.18(-0.26%)
Apr 06, 2018 70.88 71.35 69.42 70.02 4,098,942 -1.29(-1.80%)
Apr 05, 2018 70.92 71.36 70.65 71.30 4,247,283 +0.76(+1.07%)
Apr 04, 2018 68.93 70.75 68.78 70.54 3,676,151 +0.88(+1.26%)
Apr 03, 2018 69.04 69.87 68.85 69.67 5,082,538 +1.03(+1.50%)
Apr 02, 2018 70.15 70.33 68.19 68.64 3,957,660 -1.61(-2.29%)
Mar 29, 2018 70.24 70.24 70.24 0 +0.66(+0.94%)
Mar 28, 2018 69.63 70.07 69.23 69.59 5,423,667 +0.09(+0.13%)
Mar 27, 2018 70.88 70.94 69.20 69.50 3,470,807 -1.19(-1.69%)
Mar 26, 2018 70.03 70.69 69.36 70.69 3,867,648 +1.56(+2.26%)
Mar 23, 2018 70.77 71.01 69.11 69.13 4,670,620 -1.52(-2.16%)
Mar 22, 2018 71.60 72.08 70.63 70.65 4,102,682 -1.49(-2.06%)
Mar 21, 2018 71.81 72.66 71.73 72.14 2,406,877 +0.31(+0.43%)
Mar 20, 2018 71.96 72.16 71.57 71.83 2,746,968 -0.02(-0.03%)
Mar 19, 2018 72.32 72.41 70.95 71.85 2,626,671 -0.64(-0.88%)
Mar 16, 2018 71.94 72.67 71.86 72.49 3,299,915 +0.54(+0.75%)
Mar 15, 2018 72.41 72.45 71.69 71.95 1,626,124 -0.32(-0.44%)
Mar 14, 2018 72.97 73.06 72.15 72.27 3,021,641 -0.35(-0.48%)
Mar 13, 2018 73.21 73.32 72.49 72.61 3,872,966 -0.24(-0.32%)
Mar 12, 2018 72.73 73.17 72.55 72.85 3,723,205 +0.27(+0.38%)
Mar 09, 2018 71.86 72.66 71.61 72.58 3,159,337 +1.09(+1.53%)
Mar 08, 2018 71.74 71.94 71.07 71.49 2,128,531 -0.11(-0.15%)
Mar 07, 2018 71.66 71.60 3,471,776 +0.52(+0.73%)
Mar 06, 2018 70.52 71.11 69.84 71.08 2,954,159 +0.85(+1.20%)
Mar 05, 2018 69.43 70.59 69.30 70.23 3,082,480 +0.51(+0.73%)
Mar 02, 2018 68.09 69.91 67.97 69.72 3,106,425 +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.