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 (%)
Feb 28, 2018 70.53 70.74 69.11 69.13 2,673,118 -1.29(-1.83%)
Feb 27, 2018 71.47 71.78 70.41 70.41 3,103,078 -1.04(-1.46%)
Feb 26, 2018 71.19 71.58 70.70 71.45 2,753,188 +0.48(+0.68%)
Feb 23, 2018 70.51 70.97 70.21 70.97 5,843,632 +0.90(+1.29%)
Feb 22, 2018 70.02 70.07 3,080,342 -0.05(-0.08%)
Feb 21, 2018 70.16 71.21 70.02 70.12 2,118,783 +0.16(+0.22%)
Feb 20, 2018 70.28 70.69 69.77 69.97 3,663,758 -0.61(-0.87%)
Feb 16, 2018 70.58 70.58 70.58 0 +0.25(+0.35%)
Feb 15, 2018 70.15 70.37 69.37 70.33 2,994,152 +0.70(+1.01%)
Feb 14, 2018 67.99 69.79 67.85 69.63 3,319,485 +1.26(+1.84%)
Feb 13, 2018 68.56 68.37 4,106,921 +0.05(+0.07%)
Feb 12, 2018 67.72 68.65 66.97 68.32 5,352,713 +0.66(+0.97%)
Feb 09, 2018 67.55 68.23 65.82 67.67 6,097,171 +0.72(+1.08%)
Feb 08, 2018 68.84 69.04 66.95 66.95 6,627,252 -1.89(-2.74%)
Feb 07, 2018 68.77 68.92 68.28 68.83 3,974,285 +0.04(+0.05%)
Feb 06, 2018 66.85 69.14 66.09 68.80 8,282,196 -0.16(-0.24%)
Feb 05, 2018 70.14 70.48 68.13 68.96 4,270,283 -1.77(-2.50%)
Feb 02, 2018 71.74 71.85 70.56 70.73 6,152,378 -1.43(-1.99%)
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.