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 (%)
May 31, 2017 61.74 61.93 60.78 61.55 3,242,759 -0.05(-0.07%)
May 30, 2017 61.70 61.90 61.40 61.60 4,676,223 -0.35(-0.57%)
May 26, 2017 61.88 62.03 61.60 61.95 3,164,246 -0.01(-0.01%)
May 25, 2017 62.12 62.36 61.70 61.96 2,389,772 +0.08(+0.13%)
May 24, 2017 61.94 62.23 61.61 61.88 5,174,127 -0.03(-0.04%)
May 23, 2017 61.89 61.97 61.36 61.90 4,314,362 +0.21(+0.34%)
May 22, 2017 61.36 61.78 61.32 61.70 2,920,608 +0.49(+0.79%)
May 19, 2017 61.02 61.61 60.98 61.21 2,730,794 +0.28(+0.46%)
May 18, 2017 60.66 61.18 60.58 60.93 3,114,749 +0.09(+0.15%)
May 17, 2017 61.45 61.68 60.76 60.84 3,395,331 -1.57(-2.51%)
May 16, 2017 62.53 62.63 61.95 62.41 2,345,102 +0.00(+0.00%)
May 15, 2017 62.17 62.74 62.14 62.41 2,348,172 +0.40(+0.64%)
May 12, 2017 62.26 62.49 61.89 62.01 2,336,251 -0.50(-0.79%)
May 11, 2017 62.70 62.98 61.92 62.51 1,855,217 -0.47(-0.74%)
May 10, 2017 62.51 63.02 62.37 62.98 2,075,440 +0.34(+0.55%)
May 09, 2017 62.67 62.81 62.37 62.63 2,144,240 +0.08(+0.13%)
May 08, 2017 62.69 62.88 62.34 62.55 1,726,322 -0.23(-0.36%)
May 05, 2017 62.71 62.86 62.21 62.78 2,015,432 +0.28(+0.45%)
May 04, 2017 62.77 62.86 62.06 62.50 2,051,382 -0.05(-0.09%)
May 03, 2017 62.70 62.78 62.29 62.55 2,645,845 -0.39(-0.62%)
May 02, 2017 63.28 63.39 62.76 62.94 2,430,800 -0.26(-0.41%)
May 01, 2017 63.15 63.40 62.68 63.20 2,972,648 +0.33(+0.53%)
Apr 28, 2017 63.81 63.96 62.87 62.87 3,154,455 -0.85(-1.33%)
Apr 27, 2017 63.84 64.11 63.51 63.71 2,528,750 -0.06(-0.10%)
Apr 26, 2017 63.33 64.10 63.15 63.78 3,306,911 +0.41(+0.65%)
Apr 25, 2017 63.31 63.68 63.31 63.36 3,257,591 +0.56(+0.89%)
Apr 24, 2017 62.89 63.04 62.55 62.80 2,460,978 +0.77(+1.25%)
Apr 21, 2017 62.12 62.25 61.82 62.03 4,096,958 -0.16(-0.26%)
Apr 20, 2017 61.62 62.26 61.51 62.19 4,866,424 +0.85(+1.38%)
Apr 19, 2017 61.23 61.77 61.14 61.34 3,617,699 +0.34(+0.56%)
Apr 18, 2017 60.75 61.10 60.53 61.00 2,570,770 +0.05(+0.09%)
Apr 17, 2017 60.41 61.00 60.28 60.95 2,172,071 +0.68(+1.14%)
Apr 13, 2017 60.86 61.05 60.22 60.26 3,420,906 -0.71(-1.17%)
Apr 12, 2017 61.75 61.76 60.90 60.98 3,764,253 -0.90(-1.46%)
Apr 11, 2017 61.10 61.88 60.98 61.88 3,058,924 +0.58(+0.94%)
Apr 10, 2017 61.14 61.75 60.95 61.30 2,276,108 +0.19(+0.31%)
Apr 07, 2017 60.95 61.32 60.75 61.11 2,733,374 -0.01(-0.01%)
Apr 06, 2017 60.62 61.21 60.35 61.12 2,611,921 +0.59(+0.97%)
Apr 05, 2017 61.56 61.89 60.40 60.53 3,872,887 -0.67(-1.09%)
Apr 04, 2017 61.16 61.45 60.94 61.20 4,456,406 +0.04(+0.07%)
Apr 03, 2017 62.47 62.48 61.11 61.16 15,192,019 -1.14(-1.84%)
Mar 31, 2017 62.23 62.58 62.03 62.30 4,102,017 +0.12(+0.19%)
Mar 30, 2017 61.73 62.26 61.66 62.18 3,079,754 +0.52(+0.85%)
Mar 29, 2017 61.35 61.77 61.26 61.66 2,436,653 +0.16(+0.26%)
Mar 28, 2017 60.76 61.54 60.67 61.50 3,842,774 +0.49(+0.80%)
Mar 27, 2017 60.33 61.12 59.94 61.01 5,411,923 +0.06(+0.10%)
Mar 24, 2017 61.16 61.41 60.63 60.95 4,440,259 -0.01(-0.01%)
Mar 23, 2017 60.63 61.36 60.43 60.95 5,491,498 +0.39(+0.64%)
Mar 22, 2017 60.55 60.77 59.98 60.57 8,672,807 -0.10(-0.16%)
Mar 21, 2017 62.66 62.67 60.65 60.67 6,183,514 -1.65(-2.65%)
Mar 20, 2017 62.69 62.77 62.17 62.32 1,685,178 -0.34(-0.54%)
Mar 17, 2017 62.33 62.79 61.96 62.66 2,691,835 +0.35(+0.56%)
Mar 16, 2017 62.38 62.54 62.10 62.31 5,559,818 +0.12(+0.19%)
Mar 15, 2017 61.51 62.37 61.42 62.19 3,913,625 +0.97(+1.58%)
Mar 14, 2017 61.23 61.36 60.76 61.22 3,334,834 -0.29(-0.47%)
Mar 13, 2017 61.22 61.71 61.22 61.51 4,216,349 +0.19(+0.31%)
Mar 10, 2017 61.50 61.52 60.88 61.32 2,939,241 +0.31(+0.50%)
Mar 09, 2017 61.33 61.57 60.87 61.02 4,395,776 -0.35(-0.57%)
Mar 08, 2017 61.92 62.11 61.31 61.37 3,771,330 -0.40(-0.65%)
Mar 07, 2017 62.10 62.19 61.70 61.77 3,518,710 -0.44(-0.71%)
Mar 06, 2017 62.27 62.35 61.91 62.21 2,926,308 -0.43(-0.69%)
Mar 03, 2017 62.83 63.09 62.35 62.64 3,080,483 -0.18(-0.29%)
Mar 02, 2017 63.48 63.51 62.75 62.82 2,804,539 -0.69(-1.09%)
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.