Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 69.03 69.55 67.80 68.50 9,914,820 -0.88(-1.27%)
Oct 29, 2020 68.23 69.68 67.63 69.39 4,497,884 +1.06(+1.55%)
Oct 28, 2020 68.93 69.41 68.27 68.33 4,318,074 -2.16(-3.06%)
Oct 27, 2020 71.35 71.51 70.45 70.49 3,296,298 -0.93(-1.31%)
Oct 26, 2020 72.03 72.14 70.48 71.42 4,252,812 -1.51(-2.07%)
Oct 23, 2020 72.94 73.18 72.22 72.94 2,902,283 +0.34(+0.47%)
Oct 22, 2020 71.74 72.65 71.36 72.59 2,846,384 +1.17(+1.64%)
Oct 21, 2020 71.92 72.15 71.39 71.42 3,303,114 -0.40(-0.56%)
Oct 20, 2020 71.80 72.56 71.58 71.82 3,441,861 +0.49(+0.68%)
Oct 19, 2020 72.41 72.87 71.16 71.34 3,112,328 -0.79(-1.09%)
Oct 16, 2020 72.60 72.83 72.13 72.13 2,931,930 -0.42(-0.58%)
Oct 15, 2020 70.80 72.75 70.55 72.55 3,416,085 +0.92(+1.29%)
Oct 14, 2020 72.21 72.70 71.59 71.62 3,100,081 -0.41(-0.57%)
Oct 13, 2020 72.39 72.39 71.70 72.03 3,366,929 -0.82(-1.12%)
Oct 12, 2020 72.68 72.98 72.27 72.85 2,519,802 +0.49(+0.67%)
Oct 09, 2020 72.60 72.88 71.97 72.37 7,030,514 +0.38(+0.53%)
Oct 08, 2020 71.48 72.07 71.18 71.99 3,950,344 +1.07(+1.50%)
Oct 07, 2020 70.67 71.25 70.34 70.92 14,118,002 +1.00(+1.43%)
Oct 06, 2020 70.53 71.81 69.83 69.92 4,891,884 -0.02(-0.03%)
Oct 05, 2020 69.07 70.05 69.07 69.94 2,954,128 +1.53(+2.24%)
Oct 02, 2020 66.46 68.74 66.30 68.41 6,141,095 +0.66(+0.97%)
Oct 01, 2020 67.24 67.78 66.54 67.75 3,033,454 +0.95(+1.42%)
Sep 30, 2020 66.73 67.90 66.25 66.80 5,918,382 +0.19(+0.29%)
Sep 29, 2020 66.95 67.05 65.88 66.61 2,884,175 -0.38(-0.57%)
Sep 28, 2020 65.91 67.24 65.91 66.99 2,738,976 +1.85(+2.85%)
Sep 25, 2020 64.20 65.34 64.19 65.14 5,737,807 +0.68(+1.05%)
Sep 24, 2020 64.21 65.55 63.48 64.46 6,180,457 +0.26(+0.40%)
Sep 23, 2020 66.01 66.64 64.15 64.20 4,492,872 -1.77(-2.68%)
Sep 22, 2020 65.76 66.14 65.08 65.97 4,032,839 +0.39(+0.59%)
Sep 21, 2020 66.50 66.60 64.80 65.59 4,075,650 -2.36(-3.47%)
Sep 18, 2020 68.49 69.02 67.11 67.95 3,514,017 -0.39(-0.57%)
Sep 17, 2020 67.94 68.66 67.51 68.33 2,527,384 -0.55(-0.80%)
Sep 16, 2020 68.74 69.80 68.56 68.88 2,085,047 +0.46(+0.68%)
Sep 15, 2020 68.97 69.18 68.26 68.42 2,316,851 +0.02(+0.03%)
Sep 14, 2020 67.82 68.55 67.50 68.40 2,280,619 +1.17(+1.73%)
Sep 11, 2020 68.02 68.09 66.63 67.23 4,400,281 -0.46(-0.69%)
Sep 10, 2020 68.87 69.18 67.61 67.70 4,318,301 -0.92(-1.34%)
Sep 09, 2020 68.49 68.91 67.95 68.62 3,708,247 +0.77(+1.13%)
Sep 08, 2020 68.65 69.00 67.69 67.85 3,756,235 -1.69(-2.42%)
Sep 04, 2020 70.78 70.85 68.23 69.54 3,878,235 -0.37(-0.53%)
Sep 03, 2020 71.47 71.68 69.46 69.91 6,476,975 -1.78(-2.48%)
Sep 02, 2020 71.10 71.90 70.61 71.69 4,472,603 +0.81(+1.15%)
Sep 01, 2020 69.92 70.91 69.51 70.87 4,820,118 +0.81(+1.15%)
Aug 31, 2020 71.01 71.04 70.03 70.07 3,718,742 -1.05(-1.48%)
Aug 28, 2020 70.95 71.12 70.49 71.12 5,046,055 +0.54(+0.76%)
Aug 27, 2020 70.60 71.24 70.15 70.58 3,043,606 +0.25(+0.35%)
Aug 26, 2020 70.92 71.06 70.25 70.33 2,585,001 -0.60(-0.84%)
Aug 25, 2020 71.19 71.33 70.28 70.93 2,366,578 -0.06(-0.08%)
Aug 24, 2020 70.37 70.99 69.76 70.99 2,609,934 +1.26(+1.81%)
Aug 21, 2020 69.90 70.18 69.27 69.73 2,921,978 -0.45(-0.65%)
Aug 20, 2020 70.10 70.69 69.88 70.18 2,336,334 -0.57(-0.80%)
Aug 19, 2020 71.05 71.52 70.60 70.75 3,117,629 -0.01(-0.01%)
Aug 18, 2020 71.57 71.62 70.59 70.76 3,323,215 -0.86(-1.20%)
Aug 17, 2020 71.65 71.74 71.09 71.62 2,774,007 +0.11(+0.16%)
Aug 14, 2020 71.00 71.91 70.85 71.51 3,382,687 -0.03(-0.04%)
Aug 13, 2020 71.64 72.15 71.24 71.54 3,232,919 -0.42(-0.58%)
Aug 12, 2020 72.44 72.61 71.43 71.95 3,190,517 +0.25(+0.34%)
Aug 11, 2020 72.47 73.13 71.34 71.71 4,123,429 -0.08(-0.11%)
Aug 10, 2020 71.20 72.33 71.20 71.78 3,512,856 +0.71(+1.00%)
Aug 07, 2020 69.68 71.09 69.56 71.07 5,137,796 +1.27(+1.82%)
Aug 06, 2020 70.04 70.21 69.46 69.80 3,798,698 -0.39(-0.55%)
Aug 05, 2020 69.29 70.21 69.11 70.19 7,029,095 +1.57(+2.29%)
Aug 04, 2020 68.06 68.67 67.77 68.62 3,742,905 +0.40(+0.58%)
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.