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 (%)
Dec 29, 2017 70.10 70.10 70.10 0 -0.49(-0.70%)
Dec 28, 2017 70.42 70.62 70.25 70.60 2,121,047 +0.28(+0.40%)
Dec 27, 2017 70.42 70.70 70.18 70.31 2,386,828 -0.08(-0.12%)
Dec 26, 2017 70.31 70.50 70.26 70.40 2,027,578 +0.06(+0.09%)
Dec 22, 2017 70.50 70.50 70.18 70.33 1,906,286 -0.18(-0.26%)
Dec 21, 2017 70.37 70.76 70.31 70.51 2,700,378 +0.28(+0.40%)
Dec 20, 2017 70.53 70.55 69.95 70.23 2,720,960 +0.16(+0.22%)
Dec 19, 2017 70.89 70.91 70.00 70.08 3,516,915 -0.63(-0.90%)
Dec 18, 2017 70.31 71.04 70.20 70.71 2,432,110 +1.01(+1.45%)
Dec 15, 2017 68.91 70.15 68.86 69.70 3,976,572 +1.15(+1.67%)
Dec 14, 2017 69.45 69.55 68.36 68.55 3,990,954 -0.79(-1.14%)
Dec 13, 2017 68.95 69.84 68.95 69.35 4,465,610 +0.35(+0.50%)
Dec 12, 2017 69.31 69.47 68.97 69.00 7,120,818 -0.16(-0.24%)
Dec 11, 2017 69.41 69.58 69.04 69.16 2,515,552 -0.19(-0.28%)
Dec 08, 2017 69.71 69.79 69.30 69.35 2,081,665 -0.05(-0.07%)
Dec 07, 2017 69.40 69.72 68.90 69.40 2,754,997 +0.35(+0.50%)
Dec 06, 2017 69.48 69.03 69.05 2,075,209 -0.30(-0.43%)
Dec 05, 2017 69.85 70.35 69.35 69.35 2,971,934 -0.74(-1.05%)
Dec 04, 2017 70.95 71.18 70.05 70.09 3,536,186 +0.04(+0.05%)
Dec 01, 2017 70.42 70.44 68.78 70.05 4,707,620 -0.42(-0.59%)
Nov 30, 2017 70.91 70.94 70.30 70.47 4,703,857 -0.02(-0.03%)
Nov 29, 2017 70.30 70.72 70.14 70.49 4,149,994 +0.43(+0.61%)
Nov 28, 2017 69.12 70.10 68.99 70.06 3,628,936 +1.17(+1.70%)
Nov 27, 2017 69.39 69.48 68.87 68.89 3,193,876 -0.34(-0.49%)
Nov 24, 2017 69.36 69.36 69.01 69.23 3,175,110 +0.05(+0.07%)
Nov 22, 2017 69.43 69.62 69.15 69.18 5,318,617 -0.15(-0.21%)
Nov 21, 2017 68.67 69.34 68.60 69.33 3,920,002 +0.93(+1.36%)
Nov 20, 2017 68.01 68.43 67.87 68.40 1,648,754 +0.52(+0.76%)
Nov 17, 2017 67.38 68.21 67.37 67.88 1,945,165 +0.29(+0.43%)
Nov 16, 2017 66.74 67.83 66.71 67.59 3,851,199 +1.14(+1.71%)
Nov 15, 2017 66.36 66.75 66.01 66.45 2,390,830 -0.36(-0.54%)
Nov 14, 2017 66.59 66.89 66.48 66.82 2,766,330 -0.02(-0.03%)
Nov 13, 2017 66.48 66.94 66.31 66.84 2,489,217 +0.12(+0.18%)
Nov 10, 2017 66.66 66.97 66.64 66.72 2,430,343 +0.05(+0.08%)
Nov 09, 2017 66.48 67.03 66.07 66.66 3,369,849 -0.31(-0.46%)
Nov 08, 2017 66.54 67.05 66.25 66.97 2,010,640 +0.30(+0.45%)
Nov 07, 2017 67.43 67.53 66.41 66.67 5,335,625 -0.73(-1.08%)
Nov 06, 2017 67.27 67.66 67.18 67.40 3,155,838 +0.15(+0.22%)
Nov 03, 2017 67.54 67.54 67.18 67.25 2,332,073 -0.44(-0.64%)
Nov 02, 2017 67.55 67.94 67.24 67.69 4,264,383 +0.08(+0.12%)
Nov 01, 2017 68.52 68.61 67.20 67.61 2,645,935 -0.48(-0.71%)
Oct 31, 2017 67.64 68.33 67.50 68.09 3,228,304 +0.67(+1.00%)
Oct 30, 2017 68.19 67.06 67.42 3,015,085 -0.96(-1.41%)
Oct 27, 2017 68.03 68.44 67.69 68.38 1,854,561 +0.36(+0.53%)
Oct 26, 2017 67.92 68.19 67.85 68.02 2,756,503 +0.32(+0.47%)
Oct 25, 2017 67.94 67.99 67.15 67.70 2,087,353 -0.35(-0.52%)
Oct 24, 2017 68.06 68.37 67.94 68.05 4,604,411 +0.19(+0.28%)
Oct 23, 2017 68.27 68.35 67.80 67.86 2,442,529 -0.34(-0.49%)
Oct 20, 2017 68.34 68.44 68.13 68.20 2,254,382 +0.33(+0.48%)
Oct 19, 2017 67.61 67.87 67.32 67.87 2,294,065 -0.15(-0.21%)
Oct 18, 2017 67.85 68.17 67.80 68.02 1,375,208 +0.45(+0.66%)
Oct 17, 2017 67.70 67.96 67.44 67.57 2,401,314 -0.16(-0.24%)
Oct 16, 2017 67.94 68.20 67.62 67.74 3,750,310 -0.11(-0.16%)
Oct 13, 2017 68.01 68.20 67.75 67.84 2,269,254 -0.03(-0.04%)
Oct 12, 2017 67.84 68.05 67.60 67.87 2,336,807 -0.08(-0.12%)
Oct 11, 2017 68.08 68.21 67.87 67.95 2,112,379 -0.20(-0.29%)
Oct 10, 2017 68.23 68.34 67.97 68.15 4,927,198 +0.16(+0.24%)
Oct 09, 2017 68.34 68.60 67.87 67.99 1,571,890 -0.32(-0.47%)
Oct 06, 2017 68.24 68.45 68.08 68.31 2,361,103 -0.12(-0.17%)
Oct 05, 2017 68.49 68.63 68.30 68.43 3,019,652 +0.15(+0.21%)
Oct 04, 2017 68.54 68.65 68.12 68.28 6,471,979 -0.30(-0.44%)
Oct 03, 2017 68.51 68.58 68.09 68.58 3,433,068 +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.