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

113.05 USD -4.41 (-3.75%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 83.68 83.87 82.72 82.84 3,180,258 -0.88(-1.05%)
May 30, 2018 82.92 83.93 82.85 83.72 2,972,854 +1.16(+1.41%)
May 29, 2018 82.10 82.77 81.77 82.56 4,274,857 +0.05(+0.06%)
May 25, 2018 82.51 82.51 82.51 0 -0.12(-0.15%)
May 24, 2018 82.56 82.78 81.90 82.63 3,017,020 +0.02(+0.02%)
May 23, 2018 82.28 82.75 82.12 82.61 2,657,756 +0.08(+0.10%)
May 22, 2018 83.39 83.46 82.46 82.53 2,877,612 -0.68(-0.82%)
May 21, 2018 82.71 83.25 82.67 83.21 2,649,283 +0.76(+0.92%)
May 18, 2018 82.45 82.58 82.18 82.45 3,508,681 +0.17(+0.21%)
May 17, 2018 81.95 82.48 81.80 82.28 4,287,227 +0.50(+0.61%)
May 16, 2018 80.96 82.06 80.92 81.78 4,193,919 +0.96(+1.19%)
May 15, 2018 80.50 80.99 80.28 80.82 2,539,875 +0.04(+0.05%)
May 14, 2018 81.27 81.54 80.68 80.78 2,148,068 -0.35(-0.43%)
May 11, 2018 81.04 81.38 80.82 81.13 2,334,261 +0.13(+0.16%)
May 10, 2018 80.65 81.24 80.55 81.00 2,773,824 +0.43(+0.53%)
May 09, 2018 80.24 80.74 79.89 80.57 3,414,067 +0.45(+0.56%)
May 08, 2018 79.41 80.13 79.39 80.12 3,580,655 +0.68(+0.86%)
May 07, 2018 79.02 79.79 78.98 79.44 2,140,493 +0.61(+0.77%)
May 04, 2018 77.52 79.23 77.34 78.83 2,222,248 +0.96(+1.23%)
May 03, 2018 78.12 78.34 77.11 77.87 2,554,450 -0.48(-0.61%)
May 02, 2018 78.10 78.89 78.00 78.35 2,061,619 +0.19(+0.24%)
May 01, 2018 77.77 78.27 76.97 78.16 3,133,424 +0.34(+0.44%)
Apr 30, 2018 78.73 78.96 77.82 77.82 3,297,127 -0.70(-0.89%)
Apr 27, 2018 78.82 78.98 78.13 78.52 2,181,419 -0.26(-0.33%)
Apr 26, 2018 78.65 79.01 78.33 78.78 1,945,875 +0.25(+0.32%)
Apr 25, 2018 78.58 78.80 77.95 78.53 2,196,590 -0.13(-0.17%)
Apr 24, 2018 79.13 79.67 78.04 78.66 2,558,829 -0.37(-0.47%)
Apr 23, 2018 79.22 79.54 78.68 79.03 2,228,178 -0.03(-0.04%)
Apr 20, 2018 79.29 79.67 78.83 79.06 2,407,559 -0.47(-0.59%)
Apr 19, 2018 79.98 80.12 79.24 79.53 3,295,252 -0.63(-0.79%)
Apr 18, 2018 80.08 80.57 79.87 80.16 3,754,444 +0.29(+0.36%)
Apr 17, 2018 79.54 80.14 79.41 79.87 5,426,719 +0.75(+0.95%)
Apr 16, 2018 78.71 79.34 78.34 79.12 3,141,338 +0.87(+1.11%)
Apr 13, 2018 78.77 78.90 78.06 78.25 5,484,155 -0.28(-0.36%)
Apr 12, 2018 78.54 78.89 78.25 78.53 3,589,497 +0.39(+0.50%)
Apr 11, 2018 77.76 78.36 77.57 78.14 3,872,681 +0.13(+0.17%)
Apr 10, 2018 77.39 78.29 77.20 78.01 3,201,561 +1.45(+1.89%)
Apr 09, 2018 77.18 77.58 76.53 76.56 1,926,686 -0.20(-0.26%)
Apr 06, 2018 77.71 78.22 76.11 76.76 3,738,809 -1.41(-1.80%)
Apr 05, 2018 77.75 78.24 77.46 78.17 3,874,116 +0.83(+1.07%)
Apr 04, 2018 75.57 77.57 75.40 77.34 3,353,164 +0.96(+1.26%)
Apr 03, 2018 75.69 76.60 75.49 76.38 4,635,986 +1.13(+1.50%)
Apr 02, 2018 76.91 77.10 74.75 75.25 3,609,940 -1.76(-2.29%)
Mar 29, 2018 77.01 77.01 77.01 0 +0.72(+0.94%)
Mar 28, 2018 76.34 76.82 75.90 76.29 4,947,143 +0.10(+0.13%)
Mar 27, 2018 77.71 77.77 75.87 76.19 3,165,862 -1.31(-1.69%)
Mar 26, 2018 76.77 77.50 76.04 77.50 3,527,836 +1.71(+2.26%)
Mar 23, 2018 77.59 77.85 75.77 75.79 4,260,259 -1.67(-2.16%)
Mar 22, 2018 78.50 79.02 77.43 77.46 3,742,220 -1.87(-2.36%)
Mar 21, 2018 78.97 79.90 78.88 79.33 2,188,795 +0.34(+0.43%)
Mar 20, 2018 79.13 79.35 78.70 78.99 2,498,071 -0.02(-0.03%)
Mar 19, 2018 79.53 79.62 78.02 79.01 2,388,674 -0.70(-0.88%)
Mar 16, 2018 79.11 79.91 79.02 79.71 3,000,916 +0.59(+0.75%)
Mar 15, 2018 79.63 79.67 78.83 79.12 1,478,784 -0.35(-0.44%)
Mar 14, 2018 80.24 80.34 79.34 79.47 2,747,856 -0.38(-0.48%)
Mar 13, 2018 80.50 80.63 79.71 79.85 3,522,044 -0.26(-0.32%)
Mar 12, 2018 79.98 80.46 79.78 80.11 3,385,853 +0.30(+0.38%)
Mar 09, 2018 79.02 79.90 78.75 79.81 2,873,076 +1.20(+1.53%)
Mar 08, 2018 78.89 79.11 78.16 78.61 1,935,669 -0.12(-0.15%)
Mar 07, 2018 78.80 78.73 3,157,205 +0.57(+0.73%)
Mar 06, 2018 77.55 78.20 76.80 78.16 2,686,489 +0.93(+1.20%)
Mar 05, 2018 76.35 77.62 76.20 77.23 2,803,183 +0.56(+0.73%)
Mar 02, 2018 74.87 76.87 74.74 76.67 2,824,958 +1.24(+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.