Skip to main content

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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 76.31 76.49 75.44 75.55 3,487,244 -0.80(-1.05%)
May 30, 2018 75.62 76.54 75.56 76.35 3,259,820 +1.06(+1.41%)
May 29, 2018 74.87 75.48 74.57 75.29 4,687,504 +0.05(+0.06%)
May 25, 2018 75.25 75.25 75.25 0 -0.11(-0.15%)
May 24, 2018 75.29 75.49 74.69 75.36 3,308,249 +0.02(+0.02%)
May 23, 2018 75.04 75.47 74.89 75.34 2,914,306 +0.07(+0.10%)
May 22, 2018 76.05 76.11 75.21 75.26 3,155,384 -0.62(-0.82%)
May 21, 2018 75.43 75.92 75.39 75.88 2,905,015 +0.69(+0.92%)
May 18, 2018 75.19 75.31 74.95 75.19 3,847,370 +0.16(+0.21%)
May 17, 2018 74.74 75.22 74.60 75.04 4,701,068 +0.46(+0.61%)
May 16, 2018 73.83 74.84 73.80 74.58 4,598,753 +0.88(+1.19%)
May 15, 2018 73.41 73.86 73.21 73.71 2,785,046 +0.04(+0.05%)
May 14, 2018 74.12 74.36 73.58 73.67 2,355,418 -0.32(-0.43%)
May 11, 2018 73.91 74.22 73.71 73.99 2,559,584 +0.12(+0.16%)
May 10, 2018 73.55 74.09 73.46 73.87 3,041,578 +0.39(+0.53%)
May 09, 2018 73.18 73.63 72.86 73.48 3,743,623 +0.41(+0.56%)
May 08, 2018 72.42 73.08 72.40 73.07 3,926,291 +0.62(+0.86%)
May 07, 2018 72.06 72.77 72.03 72.45 2,347,112 +0.56(+0.77%)
May 04, 2018 70.70 72.26 70.53 71.89 2,436,759 +0.88(+1.23%)
May 03, 2018 71.24 71.44 70.32 71.02 2,801,028 -0.44(-0.61%)
May 02, 2018 71.22 71.95 71.13 71.45 2,260,624 +0.17(+0.24%)
May 01, 2018 70.92 71.38 70.19 71.28 3,435,889 +0.31(+0.44%)
Apr 30, 2018 71.80 72.01 70.97 70.97 3,615,395 -0.64(-0.89%)
Apr 27, 2018 71.88 72.03 71.25 71.61 2,391,988 -0.24(-0.33%)
Apr 26, 2018 71.73 72.05 71.43 71.84 2,133,708 +0.23(+0.32%)
Apr 25, 2018 71.66 71.86 71.08 71.62 2,408,624 -0.12(-0.17%)
Apr 24, 2018 72.16 72.66 71.17 71.74 2,805,829 -0.34(-0.47%)
Apr 23, 2018 72.25 72.54 71.75 72.07 2,443,261 -0.03(-0.04%)
Apr 20, 2018 72.31 72.66 71.89 72.10 2,639,958 -0.43(-0.59%)
Apr 19, 2018 72.94 73.07 72.27 72.53 3,613,339 -0.57(-0.79%)
Apr 18, 2018 73.03 73.48 72.84 73.10 4,116,856 +0.26(+0.36%)
Apr 17, 2018 72.54 73.09 72.42 72.84 5,950,554 +0.68(+0.95%)
Apr 16, 2018 71.78 72.36 71.44 72.16 3,444,567 +0.79(+1.11%)
Apr 13, 2018 71.84 71.95 71.18 71.36 6,013,534 -0.26(-0.36%)
Apr 12, 2018 71.63 71.95 71.36 71.62 3,935,987 +0.36(+0.50%)
Apr 11, 2018 70.91 71.46 70.74 71.26 4,246,506 +0.12(+0.17%)
Apr 10, 2018 70.58 71.40 70.40 71.14 3,510,604 +1.32(+1.89%)
Apr 09, 2018 70.39 70.76 69.79 69.82 2,112,666 -0.18(-0.26%)
Apr 06, 2018 70.87 71.33 69.41 70.00 4,099,712 -1.29(-1.80%)
Apr 05, 2018 70.91 71.35 70.64 71.29 4,248,080 +0.76(+1.07%)
Apr 04, 2018 68.92 70.74 68.76 70.53 3,676,841 +0.88(+1.26%)
Apr 03, 2018 69.03 69.86 68.84 69.66 5,083,492 +1.03(+1.50%)
Apr 02, 2018 70.14 70.31 68.17 68.63 3,958,403 -1.61(-2.29%)
Mar 29, 2018 70.23 70.23 70.23 0 +0.66(+0.94%)
Mar 28, 2018 69.62 70.06 69.22 69.57 5,424,685 +0.09(+0.13%)
Mar 27, 2018 70.87 70.92 69.19 69.48 3,471,459 -1.19(-1.69%)
Mar 26, 2018 70.01 70.68 69.35 70.68 3,868,374 +1.56(+2.26%)
Mar 23, 2018 70.76 71.00 69.10 69.12 4,671,497 -1.52(-2.16%)
Mar 22, 2018 71.59 72.06 70.61 70.64 4,103,452 -1.49(-2.06%)
Mar 21, 2018 71.80 72.65 71.72 72.13 2,407,329 +0.31(+0.43%)
Mar 20, 2018 71.95 72.15 71.56 71.82 2,747,484 -0.02(-0.03%)
Mar 19, 2018 72.31 72.39 70.94 71.84 2,627,164 -0.64(-0.88%)
Mar 16, 2018 71.93 72.66 71.85 72.47 3,300,534 +0.54(+0.75%)
Mar 15, 2018 72.40 72.44 71.68 71.94 1,626,429 -0.32(-0.44%)
Mar 14, 2018 72.96 73.05 72.14 72.26 3,022,208 -0.35(-0.48%)
Mar 13, 2018 73.19 73.31 72.48 72.60 3,873,692 -0.24(-0.32%)
Mar 12, 2018 72.72 73.16 72.54 72.84 3,723,904 +0.27(+0.38%)
Mar 09, 2018 71.85 72.65 71.60 72.56 3,159,930 +1.09(+1.53%)
Mar 08, 2018 71.73 71.93 71.06 71.47 2,128,930 -0.11(-0.15%)
Mar 07, 2018 71.65 71.58 3,472,427 +0.52(+0.73%)
Mar 06, 2018 70.51 71.10 69.83 71.06 2,954,714 +0.85(+1.20%)
Mar 05, 2018 69.42 70.57 69.28 70.22 3,083,059 +0.51(+0.73%)
Mar 02, 2018 68.07 69.89 67.96 69.71 3,107,008 +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.