Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 64.13 64.19 63.13 64.13 10,162,214 +0.39(+0.61%)
Dec 28, 2018 63.56 64.75 63.10 63.74 13,051,063 +0.30(+0.47%)
Dec 27, 2018 62.27 63.46 61.29 63.44 12,294,145 +0.38(+0.60%)
Dec 26, 2018 60.52 63.13 60.17 63.06 12,173,062 +2.80(+4.65%)
Dec 24, 2018 61.10 61.54 60.21 60.26 7,019,762 -1.14(-1.85%)
Dec 21, 2018 63.03 63.50 61.25 61.40 13,612,424 -1.45(-2.31%)
Dec 20, 2018 63.49 64.01 62.16 62.85 13,574,477 -0.90(-1.41%)
Dec 19, 2018 65.18 66.03 63.41 63.75 14,219,817 -1.43(-2.20%)
Dec 18, 2018 65.58 66.23 64.98 65.18 12,118,473 +0.08(+0.13%)
Dec 17, 2018 66.47 66.97 64.77 65.10 6,614,596 -1.55(-2.33%)
Dec 14, 2018 67.24 67.97 66.40 66.65 6,228,461 -1.05(-1.55%)
Dec 13, 2018 68.90 69.07 67.56 67.70 4,829,716 -1.05(-1.53%)
Dec 12, 2018 68.80 69.68 68.64 68.75 5,998,173 +0.67(+0.99%)
Dec 11, 2018 69.03 69.34 67.61 68.08 7,988,108 -0.06(-0.09%)
Dec 10, 2018 68.61 68.84 67.20 68.14 8,647,361 -0.45(-0.66%)
Dec 07, 2018 69.99 70.49 68.21 68.59 6,716,210 -1.32(-1.88%)
Dec 06, 2018 69.13 69.93 68.22 69.91 7,866,253 -0.25(-0.35%)
Dec 04, 2018 73.30 73.46 69.99 70.16 4,786,605 -3.32(-4.51%)
Dec 03, 2018 73.84 74.27 72.45 73.47 5,021,956 +0.44(+0.61%)
Nov 30, 2018 72.37 73.12 72.17 73.03 4,927,761 +0.55(+0.76%)
Nov 29, 2018 72.54 72.91 71.92 72.48 3,339,229 -0.36(-0.49%)
Nov 28, 2018 71.38 72.89 70.58 72.84 3,587,686 +1.72(+2.42%)
Nov 27, 2018 71.44 71.61 70.95 71.12 3,121,867 -0.52(-0.73%)
Nov 26, 2018 71.60 72.08 71.23 71.64 2,843,513 +0.65(+0.92%)
Nov 23, 2018 70.44 71.54 70.39 70.99 1,633,936 -0.01(-0.01%)
Nov 21, 2018 71.00 71.00 71.00 0 +0.73(+1.04%)
Nov 20, 2018 70.87 71.48 70.12 70.27 4,511,551 -1.38(-1.93%)
Nov 19, 2018 72.68 72.90 71.38 71.65 3,319,287 -1.21(-1.66%)
Nov 16, 2018 72.12 72.97 71.89 72.86 4,115,787 +0.23(+0.32%)
Nov 15, 2018 71.29 72.73 71.02 72.63 7,217,684 +0.96(+1.34%)
Nov 14, 2018 72.76 73.00 71.23 71.67 4,682,683 -0.49(-0.68%)
Nov 13, 2018 72.54 73.31 72.04 72.16 3,293,354 -0.16(-0.22%)
Nov 12, 2018 73.64 73.65 72.24 72.31 2,531,439 -1.34(-1.81%)
Nov 09, 2018 74.53 74.53 73.12 73.65 3,187,957 -1.30(-1.73%)
Nov 08, 2018 74.94 75.32 74.57 74.95 3,571,949 -0.16(-0.21%)
Nov 07, 2018 74.59 75.16 73.91 75.10 3,836,212 +0.91(+1.23%)
Nov 06, 2018 73.79 74.35 73.63 74.19 4,174,941 +0.41(+0.56%)
Nov 05, 2018 73.81 74.07 73.00 73.78 5,026,129 +0.07(+0.10%)
Nov 02, 2018 73.60 74.03 73.00 73.70 5,421,916 +0.43(+0.59%)
Nov 01, 2018 72.31 73.48 72.14 73.27 4,355,476 +1.39(+1.93%)
Oct 31, 2018 72.66 72.83 71.80 71.88 11,382,454 -0.06(-0.08%)
Oct 30, 2018 70.35 72.02 70.25 71.94 6,003,821 +1.62(+2.31%)
Oct 29, 2018 71.34 72.10 69.58 70.32 6,362,136 -0.20(-0.29%)
Oct 26, 2018 70.47 71.46 69.18 70.52 6,813,716 -0.67(-0.94%)
Oct 25, 2018 69.97 71.56 69.92 71.19 3,934,280 +1.52(+2.18%)
Oct 24, 2018 72.22 72.31 69.61 69.67 4,401,873 -2.54(-3.52%)
Oct 23, 2018 71.88 72.77 70.90 72.21 7,056,793 -0.57(-0.78%)
Oct 22, 2018 73.08 73.50 72.59 72.78 2,476,988 -0.06(-0.09%)
Oct 19, 2018 73.60 74.10 72.54 72.85 3,517,937 -0.72(-0.98%)
Oct 18, 2018 74.68 74.84 73.25 73.57 4,924,313 -1.43(-1.90%)
Oct 17, 2018 75.24 75.24 74.03 74.99 3,870,814 -0.38(-0.50%)
Oct 16, 2018 73.89 75.51 73.22 75.37 4,725,246 +2.00(+2.72%)
Oct 15, 2018 72.96 73.92 72.58 73.37 4,842,508 +0.34(+0.47%)
Oct 12, 2018 74.17 74.23 72.26 73.03 5,595,538 -0.13(-0.18%)
Oct 11, 2018 74.39 75.07 73.16 73.16 9,101,677 -1.62(-2.17%)
Oct 10, 2018 76.74 76.78 74.65 74.78 7,229,081 -2.10(-2.73%)
Oct 09, 2018 77.07 77.50 76.77 76.88 4,778,820 -0.24(-0.31%)
Oct 08, 2018 77.01 77.35 76.53 77.12 3,377,980 -0.06(-0.08%)
Oct 05, 2018 78.09 78.22 76.56 77.19 5,015,387 -0.87(-1.11%)
Oct 04, 2018 78.81 78.99 77.77 78.05 4,939,128 -0.94(-1.19%)
Oct 03, 2018 78.60 79.36 78.31 78.99 4,248,189 +0.69(+0.88%)
Oct 02, 2018 79.14 79.30 78.13 78.30 6,438,746 -0.85(-1.07%)
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.