Skip to main content

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

115.88 +0.17 (+0.15%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 60.82 61.55 60.64 61.36 5,851,062 +0.41(+0.68%)
Jan 30, 2017 61.35 61.49 60.47 60.95 3,979,027 -0.83(-1.35%)
Jan 27, 2017 62.15 62.19 61.54 61.79 2,884,202 -0.26(-0.42%)
Jan 26, 2017 62.46 62.51 61.87 62.05 3,979,690 -0.33(-0.53%)
Jan 25, 2017 62.16 62.46 62.16 62.38 3,217,618 +0.69(+1.12%)
Jan 24, 2017 60.97 61.86 60.94 61.69 3,108,051 +0.89(+1.46%)
Jan 23, 2017 60.90 61.09 60.44 60.80 2,342,011 -0.21(-0.34%)
Jan 20, 2017 60.81 61.24 60.75 61.01 2,938,229 +0.30(+0.49%)
Jan 19, 2017 61.29 61.53 60.46 60.71 3,310,016 -0.58(-0.95%)
Jan 18, 2017 61.17 61.35 60.85 61.29 4,952,420 +0.24(+0.39%)
Jan 17, 2017 61.62 61.63 60.98 61.05 4,729,782 -0.80(-1.29%)
Jan 13, 2017 61.85 61.85 61.85 0 +0.45(+0.73%)
Jan 12, 2017 62.02 62.14 60.71 61.40 5,018,730 -0.66(-1.07%)
Jan 11, 2017 61.91 62.12 61.53 62.07 6,139,332 +0.20(+0.33%)
Jan 10, 2017 61.42 62.00 61.27 61.87 3,998,426 +0.55(+0.90%)
Jan 09, 2017 61.71 61.80 61.21 61.31 4,177,794 -0.53(-0.86%)
Jan 06, 2017 62.35 62.41 61.83 61.85 3,412,529 -0.35(-0.56%)
Jan 05, 2017 62.97 63.01 61.94 62.19 4,318,371 -0.91(-1.44%)
Jan 04, 2017 62.31 63.17 62.27 63.11 5,436,792 +1.04(+1.67%)
Jan 03, 2017 62.50 62.59 61.59 62.07 5,763,875 +0.35(+0.56%)
Dec 30, 2016 61.72 61.72 61.72 0 -0.24(-0.39%)
Dec 29, 2016 61.97 62.34 61.64 61.97 2,286,087 +0.13(+0.22%)
Dec 28, 2016 62.66 62.72 61.72 61.83 2,700,452 -0.73(-1.17%)
Dec 27, 2016 62.31 62.77 62.26 62.56 3,268,392 +0.38(+0.61%)
Dec 23, 2016 62.19 62.19 62.19 0 +0.27(+0.44%)
Dec 22, 2016 62.56 62.66 61.73 61.91 2,737,125 -0.62(-0.99%)
Dec 21, 2016 62.89 62.98 62.52 62.53 3,263,167 -0.47(-0.75%)
Dec 20, 2016 62.66 63.11 62.60 63.00 3,780,335 +0.64(+1.02%)
Dec 19, 2016 62.17 62.59 62.04 62.37 3,531,326 +0.34(+0.56%)
Dec 16, 2016 62.49 62.90 61.96 62.02 2,995,618 -0.37(-0.60%)
Dec 15, 2016 61.98 62.76 61.78 62.39 3,445,465 +0.58(+0.93%)
Dec 14, 2016 62.49 62.77 61.67 61.82 5,482,286 -0.78(-1.25%)
Dec 13, 2016 62.81 63.13 62.28 62.59 8,521,280 +0.07(+0.11%)
Dec 12, 2016 63.07 63.29 62.41 62.52 3,232,644 -0.64(-1.01%)
Dec 09, 2016 63.31 63.32 62.89 63.16 4,570,921 +0.13(+0.21%)
Dec 08, 2016 62.25 63.10 61.99 63.03 4,702,082 +1.03(+1.66%)
Dec 07, 2016 61.34 62.12 61.15 62.00 4,757,975 +0.64(+1.04%)
Dec 06, 2016 60.83 61.44 60.46 61.36 5,014,047 +0.69(+1.13%)
Dec 05, 2016 60.16 60.76 60.14 60.67 4,616,045 +1.03(+1.73%)
Dec 02, 2016 59.64 59.94 59.50 59.64 4,989,753 +0.01(+0.01%)
Dec 01, 2016 60.04 60.36 59.37 59.63 5,171,038 -0.18(-0.31%)
Nov 30, 2016 60.39 60.44 59.70 59.82 5,461,454 -0.22(-0.36%)
Nov 29, 2016 60.09 60.38 59.96 60.03 4,166,615 -0.02(-0.03%)
Nov 28, 2016 60.72 60.83 59.94 60.05 4,527,898 -0.73(-1.19%)
Nov 25, 2016 60.62 60.79 60.55 60.78 2,134,693 +0.26(+0.42%)
Nov 23, 2016 60.52 60.52 60.52 0 +0.37(+0.61%)
Nov 22, 2016 59.68 60.19 59.48 60.15 4,801,714 +0.77(+1.29%)
Nov 21, 2016 59.36 59.59 58.96 59.39 3,707,529 +0.24(+0.40%)
Nov 18, 2016 58.97 59.20 58.80 59.15 4,377,456 +0.28(+0.47%)
Nov 17, 2016 58.80 59.15 58.67 58.87 3,919,676 +0.28(+0.47%)
Nov 16, 2016 58.66 58.72 58.34 58.59 3,680,281 +0.03(+0.05%)
Nov 15, 2016 58.27 58.69 57.97 58.57 3,652,665 +0.17(+0.28%)
Nov 14, 2016 58.15 58.94 58.00 58.40 9,586,971 +0.88(+1.53%)
Nov 11, 2016 56.44 57.64 56.20 57.52 6,139,306 +1.41(+2.51%)
Nov 10, 2016 55.49 56.44 55.24 56.11 10,586,288 +1.04(+1.89%)
Nov 09, 2016 53.17 55.18 53.02 55.07 3,590,509 +1.66(+3.10%)
Nov 08, 2016 53.15 53.66 52.90 53.42 1,626,750 +0.13(+0.24%)
Nov 07, 2016 53.08 53.40 52.95 53.29 1,783,165 +1.27(+2.44%)
Nov 04, 2016 51.93 52.59 51.84 52.02 2,060,931 +0.25(+0.48%)
Nov 03, 2016 52.10 52.25 51.71 51.78 2,425,323 -0.15(-0.28%)
Nov 02, 2016 52.36 52.50 51.84 51.92 3,916,175 -0.51(-0.97%)
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.