Skip to main content

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

115.78 +0.07 (+0.06%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 74.27 74.38 73.50 74.11 2,722,290 -0.19(-0.25%)
Apr 29, 2019 73.98 74.57 73.96 74.29 7,863,200 +0.36(+0.49%)
Apr 26, 2019 73.34 73.97 73.06 73.93 1,803,827 +0.66(+0.90%)
Apr 25, 2019 73.75 73.86 72.73 73.27 2,319,346 -0.77(-1.04%)
Apr 24, 2019 73.83 74.28 73.69 74.04 3,064,288 +0.23(+0.31%)
Apr 23, 2019 72.85 74.04 72.79 73.81 2,678,540 +1.07(+1.47%)
Apr 22, 2019 72.98 73.12 72.40 72.74 1,913,199 -0.38(-0.52%)
Apr 18, 2019 73.32 73.45 72.74 73.12 2,623,562 -0.26(-0.35%)
Apr 17, 2019 73.97 73.97 72.93 73.37 2,676,133 -0.33(-0.45%)
Apr 16, 2019 73.68 73.79 73.37 73.71 2,676,090 +0.30(+0.40%)
Apr 15, 2019 73.86 73.97 73.17 73.41 2,788,559 -0.29(-0.39%)
Apr 12, 2019 73.80 73.94 73.38 73.70 2,312,579 +0.33(+0.45%)
Apr 11, 2019 73.54 73.67 73.22 73.37 2,915,692 -0.15(-0.20%)
Apr 10, 2019 72.51 73.57 72.51 73.51 4,768,222 +1.10(+1.52%)
Apr 09, 2019 73.07 73.19 72.28 72.41 5,943,302 -0.92(-1.25%)
Apr 08, 2019 73.23 73.35 72.88 73.33 2,457,726 -0.06(-0.08%)
Apr 05, 2019 72.89 73.45 72.88 73.38 3,035,213 +0.64(+0.88%)
Apr 04, 2019 72.22 72.78 72.17 72.75 3,016,079 +0.57(+0.79%)
Apr 03, 2019 72.39 72.70 71.97 72.17 3,684,072 +0.35(+0.49%)
Apr 02, 2019 72.32 72.32 71.52 71.82 3,582,673 -0.41(-0.56%)
Apr 01, 2019 71.80 72.34 71.68 72.23 4,198,019 +0.88(+1.23%)
Mar 29, 2019 71.73 71.89 70.93 71.35 4,475,615 +0.05(+0.06%)
Mar 28, 2019 70.83 71.38 70.45 71.30 5,946,040 +0.67(+0.94%)
Mar 27, 2019 70.63 70.91 69.75 70.64 5,474,010 -0.02(-0.03%)
Mar 26, 2019 70.52 71.16 70.25 70.66 3,159,778 +0.66(+0.94%)
Mar 25, 2019 69.57 70.48 69.11 70.00 4,270,899 +0.33(+0.48%)
Mar 22, 2019 71.82 71.97 69.65 69.67 5,870,278 -2.64(-3.65%)
Mar 21, 2019 71.15 72.71 71.15 72.30 5,089,301 +0.93(+1.31%)
Mar 20, 2019 71.96 72.41 70.98 71.37 4,220,921 -0.54(-0.75%)
Mar 19, 2019 72.77 72.80 71.78 71.90 3,377,519 -0.53(-0.73%)
Mar 18, 2019 72.00 72.64 71.76 72.43 2,842,058 +0.56(+0.78%)
Mar 15, 2019 71.92 72.44 71.71 71.87 4,300,938 +0.02(+0.03%)
Mar 14, 2019 72.18 72.24 71.78 71.85 5,128,383 -0.30(-0.42%)
Mar 13, 2019 72.16 72.55 72.06 72.15 3,150,877 +0.28(+0.38%)
Mar 12, 2019 72.08 72.25 71.68 71.88 4,604,573 -0.11(-0.15%)
Mar 11, 2019 71.04 72.00 70.97 71.99 2,798,828 +1.13(+1.60%)
Mar 08, 2019 70.53 70.94 70.42 70.85 3,118,921 -0.07(-0.10%)
Mar 07, 2019 71.72 71.72 70.82 70.93 4,056,976 -0.75(-1.04%)
Mar 06, 2019 73.12 73.21 71.61 71.67 5,974,612 -1.44(-1.97%)
Mar 05, 2019 73.52 73.52 73.06 73.11 2,946,142 -0.30(-0.41%)
Mar 04, 2019 74.35 74.39 72.97 73.42 6,206,817 -0.77(-1.03%)
Mar 01, 2019 74.30 74.40 73.58 74.18 7,382,538 +0.42(+0.57%)
Feb 28, 2019 74.01 74.07 73.55 73.76 2,503,131 -0.29(-0.39%)
Feb 27, 2019 73.74 74.07 73.44 74.04 4,393,148 +0.11(+0.15%)
Feb 26, 2019 74.56 74.63 73.92 73.93 4,193,391 -0.72(-0.96%)
Feb 25, 2019 75.17 75.39 74.62 74.65 3,016,582 -0.17(-0.22%)
Feb 22, 2019 74.56 74.83 74.45 74.82 3,005,764 +0.34(+0.46%)
Feb 21, 2019 74.72 74.81 74.12 74.48 2,987,507 -0.35(-0.47%)
Feb 20, 2019 74.32 74.90 74.23 74.83 4,393,342 +0.53(+0.71%)
Feb 19, 2019 73.67 74.49 73.49 74.30 4,714,317 +0.41(+0.55%)
Feb 15, 2019 73.15 73.94 73.01 73.89 3,467,505 +1.09(+1.49%)
Feb 14, 2019 72.30 73.13 72.17 72.81 5,363,429 +0.17(+0.23%)
Feb 13, 2019 72.51 72.81 72.27 72.64 3,452,215 +0.29(+0.39%)
Feb 12, 2019 71.72 72.39 71.72 72.36 3,724,573 +0.97(+1.36%)
Feb 11, 2019 70.99 71.44 70.62 71.39 3,514,763 +0.58(+0.82%)
Feb 08, 2019 70.52 70.92 70.23 70.81 2,870,366 -0.04(-0.05%)
Feb 07, 2019 71.03 71.33 70.27 70.84 3,600,507 -0.64(-0.89%)
Feb 06, 2019 71.51 71.66 71.21 71.48 2,948,978 -0.10(-0.14%)
Feb 05, 2019 71.60 71.80 71.11 71.58 5,098,912 +0.06(+0.08%)
Feb 04, 2019 70.71 71.54 70.42 71.53 5,517,938 +0.90(+1.28%)
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.