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 (%)
Nov 29, 2019 76.85 76.91 76.38 76.47 1,098,224 -0.50(-0.64%)
Nov 27, 2019 76.85 77.13 76.75 76.97 2,044,648 +0.35(+0.45%)
Nov 26, 2019 76.72 77.11 76.48 76.62 3,089,165 -0.07(-0.09%)
Nov 25, 2019 75.20 76.86 75.19 76.69 10,042,322 +1.87(+2.50%)
Nov 22, 2019 74.89 74.99 74.44 74.82 2,382,053 +0.18(+0.24%)
Nov 21, 2019 75.07 75.13 74.38 74.64 2,322,116 -0.75(-0.99%)
Nov 20, 2019 75.19 75.61 74.54 75.39 2,894,893 -0.06(-0.07%)
Nov 19, 2019 75.64 75.71 75.16 75.45 2,054,197 +0.14(+0.19%)
Nov 18, 2019 75.53 75.53 75.08 75.31 3,028,393 -0.34(-0.44%)
Nov 15, 2019 75.72 75.83 75.25 75.64 3,061,891 +0.40(+0.53%)
Nov 14, 2019 75.23 75.70 75.14 75.24 2,291,098 -0.15(-0.20%)
Nov 13, 2019 75.39 75.57 75.00 75.39 2,718,867 -0.43(-0.57%)
Nov 12, 2019 75.93 76.34 75.72 75.82 1,915,751 -0.03(-0.04%)
Nov 11, 2019 75.58 75.91 75.44 75.85 2,039,799 -0.22(-0.29%)
Nov 08, 2019 75.76 76.14 75.59 76.07 2,265,128 +0.11(+0.15%)
Nov 07, 2019 76.43 76.77 75.75 75.96 2,673,873 +0.18(+0.23%)
Nov 06, 2019 76.10 76.14 75.52 75.78 2,950,348 -0.35(-0.45%)
Nov 05, 2019 76.19 76.80 76.04 76.13 4,050,153 +0.13(+0.17%)
Nov 04, 2019 75.99 76.22 75.70 76.00 4,952,687 +0.61(+0.81%)
Nov 01, 2019 74.60 75.45 74.53 75.39 2,678,486 +1.15(+1.55%)
Oct 31, 2019 74.83 74.86 73.68 74.24 5,127,463 -0.74(-0.98%)
Oct 30, 2019 75.30 75.31 74.47 74.98 2,656,083 -0.40(-0.53%)
Oct 29, 2019 74.90 75.59 74.78 75.38 3,369,255 +0.30(+0.40%)
Oct 28, 2019 74.73 75.43 74.60 75.08 3,473,235 +0.69(+0.93%)
Oct 25, 2019 73.80 74.67 73.77 74.39 2,528,077 +0.44(+0.59%)
Oct 24, 2019 74.25 74.29 73.55 73.95 2,329,777 -0.13(-0.18%)
Oct 23, 2019 73.88 74.11 73.56 74.08 1,828,260 +0.19(+0.25%)
Oct 22, 2019 73.83 74.23 73.42 73.89 2,334,713 +0.21(+0.28%)
Oct 21, 2019 73.70 74.26 73.59 73.69 2,853,520 +0.70(+0.96%)
Oct 18, 2019 73.14 73.50 72.48 72.99 2,027,425 -0.46(-0.62%)
Oct 17, 2019 72.95 73.52 72.85 73.45 3,980,855 +0.82(+1.13%)
Oct 16, 2019 72.30 73.00 72.30 72.62 2,476,911 +0.19(+0.26%)
Oct 15, 2019 71.77 72.76 71.61 72.44 2,312,114 +0.79(+1.10%)
Oct 14, 2019 71.74 71.76 71.21 71.65 1,867,602 -0.19(-0.26%)
Oct 11, 2019 71.45 72.70 71.45 71.84 3,081,789 +1.29(+1.83%)
Oct 10, 2019 70.48 71.03 70.31 70.55 2,572,444 +0.17(+0.24%)
Oct 09, 2019 70.70 70.69 70.16 70.38 2,901,354 +0.22(+0.32%)
Oct 08, 2019 70.69 70.78 69.99 70.16 2,915,405 -1.21(-1.69%)
Oct 07, 2019 71.31 71.90 70.92 71.36 3,773,116 -0.06(-0.08%)
Oct 04, 2019 70.91 71.48 70.49 71.42 2,403,556 +0.69(+0.98%)
Oct 03, 2019 70.37 70.85 69.48 70.73 4,179,263 +0.10(+0.15%)
Oct 02, 2019 70.93 70.99 70.08 70.62 4,531,291 -0.71(-1.00%)
Oct 01, 2019 73.10 73.76 71.09 71.33 7,185,550 -1.43(-1.97%)
Sep 30, 2019 72.86 73.20 72.53 72.76 4,657,188 +0.05(+0.06%)
Sep 27, 2019 73.32 73.61 72.34 72.72 3,457,492 -0.44(-0.60%)
Sep 26, 2019 73.88 73.88 72.90 73.16 2,800,706 -0.77(-1.04%)
Sep 25, 2019 72.88 74.04 72.80 73.92 3,368,396 -0.17(-0.23%)
Sep 24, 2019 74.10 74.18 72.75 74.09 3,893,234 +0.21(+0.29%)
Sep 23, 2019 73.55 74.22 73.39 73.88 3,873,206 +0.06(+0.08%)
Sep 20, 2019 74.03 74.43 73.36 73.82 4,265,969 -0.25(-0.34%)
Sep 19, 2019 74.67 75.10 74.02 74.08 3,691,167 -0.48(-0.65%)
Sep 18, 2019 74.97 75.03 73.87 74.56 2,930,805 -0.41(-0.55%)
Sep 17, 2019 74.90 75.02 74.47 74.97 3,306,525 -0.17(-0.22%)
Sep 16, 2019 74.83 75.51 74.63 75.14 4,115,461 +0.25(+0.34%)
Sep 13, 2019 75.13 75.67 74.85 74.89 3,101,400 +0.12(+0.16%)
Sep 12, 2019 74.86 75.20 74.04 74.76 3,436,521 +0.00(+0.00%)
Sep 11, 2019 73.51 74.86 73.06 74.76 4,053,813 +1.46(+1.99%)
Sep 10, 2019 72.34 73.32 71.87 73.30 3,413,332 +0.90(+1.25%)
Sep 09, 2019 71.57 72.42 71.34 72.40 4,404,867 +1.09(+1.53%)
Sep 06, 2019 71.62 71.88 71.28 71.31 3,149,821 -0.20(-0.27%)
Sep 05, 2019 70.99 72.21 70.80 71.50 3,318,190 +1.37(+1.95%)
Sep 04, 2019 70.15 70.32 69.77 70.14 5,399,690 +0.71(+1.02%)
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.