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 (%)
Dec 31, 2018 64.14 64.20 63.14 64.14 10,160,305 +0.39(+0.61%)
Dec 28, 2018 63.57 64.76 63.11 63.75 13,048,613 +0.30(+0.47%)
Dec 27, 2018 62.28 63.47 61.30 63.45 12,291,836 +0.38(+0.60%)
Dec 26, 2018 60.53 63.14 60.18 63.07 12,170,776 +2.80(+4.65%)
Dec 24, 2018 61.11 61.55 60.22 60.27 7,018,444 -1.14(-1.85%)
Dec 21, 2018 63.04 63.51 61.26 61.41 13,609,868 -1.45(-2.31%)
Dec 20, 2018 63.50 64.02 62.18 62.86 13,571,928 -0.90(-1.41%)
Dec 19, 2018 65.19 66.04 63.43 63.76 14,217,147 -1.43(-2.20%)
Dec 18, 2018 65.59 66.25 64.99 65.19 12,116,198 +0.08(+0.13%)
Dec 17, 2018 66.48 66.98 64.79 65.11 6,613,354 -1.55(-2.33%)
Dec 14, 2018 67.25 67.98 66.41 66.66 6,227,291 -1.05(-1.55%)
Dec 13, 2018 68.91 69.09 67.57 67.71 4,828,809 -1.05(-1.53%)
Dec 12, 2018 68.81 69.69 68.65 68.76 5,997,047 +0.67(+0.99%)
Dec 11, 2018 69.04 69.35 67.62 68.09 7,986,608 -0.06(-0.09%)
Dec 10, 2018 68.62 68.86 67.22 68.16 8,645,737 -0.45(-0.66%)
Dec 07, 2018 70.01 70.50 68.22 68.61 6,714,949 -1.32(-1.88%)
Dec 06, 2018 69.14 69.94 68.23 69.92 7,864,776 -0.25(-0.35%)
Dec 04, 2018 73.31 73.47 70.01 70.17 4,785,706 -3.32(-4.51%)
Dec 03, 2018 73.86 74.28 72.46 73.49 5,021,013 +0.44(+0.61%)
Nov 30, 2018 72.38 73.14 72.18 73.05 4,926,836 +0.55(+0.76%)
Nov 29, 2018 72.56 72.93 71.93 72.49 3,338,602 -0.36(-0.49%)
Nov 28, 2018 71.40 72.91 70.60 72.85 3,587,013 +1.72(+2.42%)
Nov 27, 2018 71.45 71.63 70.96 71.13 3,121,281 -0.53(-0.73%)
Nov 26, 2018 71.61 72.10 71.24 71.66 2,842,979 +0.65(+0.92%)
Nov 23, 2018 70.46 71.55 70.40 71.00 1,633,630 -0.01(-0.01%)
Nov 21, 2018 71.01 71.01 71.01 0 +0.73(+1.04%)
Nov 20, 2018 70.88 71.49 70.14 70.28 4,510,704 -1.38(-1.93%)
Nov 19, 2018 72.70 72.92 71.40 71.66 3,318,663 -1.21(-1.66%)
Nov 16, 2018 72.13 72.98 71.90 72.87 4,115,015 +0.23(+0.32%)
Nov 15, 2018 71.31 72.74 71.03 72.64 7,216,329 +0.96(+1.34%)
Nov 14, 2018 72.77 73.02 71.24 71.68 4,681,803 -0.49(-0.68%)
Nov 13, 2018 72.55 73.32 72.05 72.17 3,292,736 -0.16(-0.22%)
Nov 12, 2018 73.65 73.66 72.25 72.33 2,530,963 -1.34(-1.81%)
Nov 09, 2018 74.55 74.55 73.13 73.66 3,187,358 -1.30(-1.73%)
Nov 08, 2018 74.95 75.33 74.58 74.96 3,571,278 -0.16(-0.21%)
Nov 07, 2018 74.60 75.17 73.92 75.12 3,835,492 +0.91(+1.23%)
Nov 06, 2018 73.80 74.36 73.64 74.21 4,174,157 +0.41(+0.56%)
Nov 05, 2018 73.82 74.08 73.01 73.79 5,025,185 +0.07(+0.10%)
Nov 02, 2018 73.62 74.04 73.02 73.72 5,420,898 +0.43(+0.59%)
Nov 01, 2018 72.32 73.50 72.15 73.29 4,354,658 +1.39(+1.93%)
Oct 31, 2018 72.68 72.84 71.81 71.89 11,380,316 -0.06(-0.08%)
Oct 30, 2018 70.37 72.03 70.27 71.95 6,002,693 +1.62(+2.31%)
Oct 29, 2018 71.35 72.12 69.59 70.33 6,360,941 -0.20(-0.29%)
Oct 26, 2018 70.49 71.47 69.20 70.53 6,812,437 -0.67(-0.94%)
Oct 25, 2018 69.99 71.57 69.93 71.20 3,933,541 +1.52(+2.18%)
Oct 24, 2018 72.24 72.32 69.62 69.68 4,401,046 -2.54(-3.52%)
Oct 23, 2018 71.89 72.78 70.91 72.23 7,055,468 -0.57(-0.78%)
Oct 22, 2018 73.09 73.52 72.61 72.80 2,476,523 -0.06(-0.09%)
Oct 19, 2018 73.62 74.11 72.55 72.86 3,517,276 -0.72(-0.98%)
Oct 18, 2018 74.70 74.85 73.27 73.58 4,923,388 -1.43(-1.90%)
Oct 17, 2018 75.26 75.26 74.04 75.01 3,870,087 -0.38(-0.50%)
Oct 16, 2018 73.90 75.52 73.23 75.39 4,724,358 +2.00(+2.72%)
Oct 15, 2018 72.97 73.93 72.59 73.39 4,841,599 +0.34(+0.47%)
Oct 12, 2018 74.18 74.24 72.27 73.05 5,594,488 -0.13(-0.18%)
Oct 11, 2018 74.40 75.08 73.17 73.18 9,099,968 -1.62(-2.17%)
Oct 10, 2018 76.76 76.80 74.67 74.80 7,227,724 -2.10(-2.73%)
Oct 09, 2018 77.08 77.51 76.79 76.90 4,777,922 -0.24(-0.31%)
Oct 08, 2018 77.03 77.37 76.55 77.14 3,377,346 -0.06(-0.08%)
Oct 05, 2018 78.10 78.23 76.57 77.20 5,014,445 -0.87(-1.11%)
Oct 04, 2018 78.82 79.01 77.78 78.07 4,938,200 -0.94(-1.19%)
Oct 03, 2018 78.62 79.37 78.32 79.01 4,247,391 +0.69(+0.88%)
Oct 02, 2018 79.15 79.31 78.15 78.32 6,437,536 -0.85(-1.07%)
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.