Skip to main content

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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 69.84 69.84 69.84 0 -0.49(-0.70%)
Dec 28, 2017 70.16 70.36 69.98 70.33 2,129,122 +0.28(+0.40%)
Dec 27, 2017 70.16 70.43 69.91 70.05 2,395,915 -0.08(-0.12%)
Dec 26, 2017 70.05 70.24 69.99 70.13 2,035,296 +0.06(+0.09%)
Dec 22, 2017 70.23 70.23 69.91 70.06 1,913,543 -0.18(-0.26%)
Dec 21, 2017 70.10 70.49 70.05 70.25 2,710,658 +0.28(+0.40%)
Dec 20, 2017 70.26 70.28 69.68 69.96 2,731,318 +0.15(+0.22%)
Dec 19, 2017 70.62 70.64 69.74 69.81 3,530,303 -0.63(-0.90%)
Dec 18, 2017 70.04 70.77 69.93 70.44 2,441,360 +1.01(+1.45%)
Dec 15, 2017 68.65 69.88 68.60 69.44 3,991,697 +1.14(+1.67%)
Dec 14, 2017 69.18 69.29 68.10 68.29 4,006,133 -0.79(-1.14%)
Dec 13, 2017 68.69 69.57 68.69 69.08 4,482,594 +0.34(+0.50%)
Dec 12, 2017 69.05 69.21 68.71 68.74 7,147,902 -0.16(-0.24%)
Dec 11, 2017 69.15 69.32 68.77 68.90 2,525,120 -0.19(-0.28%)
Dec 08, 2017 69.45 69.53 69.04 69.09 2,089,583 -0.05(-0.07%)
Dec 07, 2017 69.14 69.45 68.64 69.14 2,765,475 +0.34(+0.50%)
Dec 06, 2017 69.22 68.77 68.79 2,083,102 -0.30(-0.43%)
Dec 05, 2017 69.58 70.08 69.09 69.09 2,983,237 -0.73(-1.05%)
Dec 04, 2017 70.68 70.91 69.78 69.83 3,549,636 +0.04(+0.05%)
Dec 01, 2017 70.15 70.17 68.52 69.79 4,725,525 -0.42(-0.59%)
Nov 30, 2017 70.64 70.67 70.03 70.21 4,721,748 -0.02(-0.03%)
Nov 29, 2017 70.03 70.45 69.87 70.22 4,165,778 +0.43(+0.61%)
Nov 28, 2017 68.86 69.83 68.73 69.80 3,642,738 +1.17(+1.70%)
Nov 27, 2017 69.13 69.22 68.61 68.63 3,206,024 -0.34(-0.49%)
Nov 24, 2017 69.10 69.10 68.75 68.96 3,187,187 +0.05(+0.07%)
Nov 22, 2017 69.16 69.35 68.89 68.92 5,338,846 -0.14(-0.21%)
Nov 21, 2017 68.41 69.07 68.34 69.06 3,934,912 +0.92(+1.36%)
Nov 20, 2017 67.75 68.17 67.61 68.14 1,655,025 +0.52(+0.76%)
Nov 17, 2017 67.13 67.95 67.12 67.62 1,952,564 +0.29(+0.43%)
Nov 16, 2017 66.49 67.57 66.45 67.33 3,865,847 +1.13(+1.71%)
Nov 15, 2017 66.11 66.50 65.76 66.20 2,399,923 -0.36(-0.54%)
Nov 14, 2017 66.34 66.64 66.23 66.56 2,776,851 -0.02(-0.03%)
Nov 13, 2017 66.23 66.68 66.06 66.58 2,498,685 +0.12(+0.18%)
Nov 10, 2017 66.41 66.71 66.38 66.46 2,439,587 +0.05(+0.08%)
Nov 09, 2017 66.23 66.78 65.82 66.41 3,382,666 -0.31(-0.46%)
Nov 08, 2017 66.29 66.80 66.00 66.72 2,018,288 +0.30(+0.45%)
Nov 07, 2017 67.17 67.27 66.16 66.42 5,355,918 -0.72(-1.08%)
Nov 06, 2017 67.02 67.41 66.93 67.14 3,167,841 +0.15(+0.22%)
Nov 03, 2017 67.28 67.28 66.93 67.00 2,340,943 -0.44(-0.65%)
Nov 02, 2017 67.30 67.69 66.98 67.43 4,280,603 +0.08(+0.12%)
Nov 01, 2017 68.26 68.35 66.94 67.35 2,655,999 -0.48(-0.71%)
Oct 31, 2017 67.39 68.07 67.24 67.83 3,240,583 +0.67(+1.00%)
Oct 30, 2017 67.93 66.81 67.16 3,026,553 -0.96(-1.41%)
Oct 27, 2017 67.77 68.18 67.43 68.12 1,861,615 +0.36(+0.53%)
Oct 26, 2017 67.66 67.93 67.60 67.76 2,766,987 +0.32(+0.47%)
Oct 25, 2017 67.69 67.73 66.90 67.44 2,095,292 -0.35(-0.52%)
Oct 24, 2017 67.81 68.11 67.69 67.80 4,621,923 +0.19(+0.28%)
Oct 23, 2017 68.01 68.09 67.54 67.61 2,451,819 -0.34(-0.49%)
Oct 20, 2017 68.08 68.18 67.87 67.94 2,262,957 +0.33(+0.48%)
Oct 19, 2017 67.35 67.61 67.06 67.61 2,302,790 -0.14(-0.21%)
Oct 18, 2017 67.60 67.91 67.54 67.76 1,380,439 +0.44(+0.66%)
Oct 17, 2017 67.44 67.71 67.18 67.32 2,410,447 -0.16(-0.24%)
Oct 16, 2017 67.68 67.94 67.36 67.48 3,764,574 -0.11(-0.16%)
Oct 13, 2017 67.75 67.94 67.50 67.59 2,277,885 -0.03(-0.04%)
Oct 12, 2017 67.58 67.80 67.35 67.61 2,345,695 -0.08(-0.12%)
Oct 11, 2017 67.82 67.95 67.61 67.70 2,120,413 -0.20(-0.29%)
Oct 10, 2017 67.97 68.09 67.71 67.90 4,945,938 +0.16(+0.24%)
Oct 09, 2017 68.08 68.34 67.61 67.73 1,577,869 -0.32(-0.47%)
Oct 06, 2017 67.99 68.19 67.82 68.05 2,370,084 -0.12(-0.17%)
Oct 05, 2017 68.23 68.37 68.04 68.17 3,031,137 +0.14(+0.21%)
Oct 04, 2017 68.28 68.39 67.86 68.02 6,496,595 -0.30(-0.44%)
Oct 03, 2017 68.25 68.32 67.83 68.32 3,446,126 +0.15(+0.23%)
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.