Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 67.35 67.57 67.24 67.50 3,640,747 +0.21(+0.31%)
Sep 28, 2017 66.97 67.35 66.70 67.29 4,846,297 +0.18(+0.27%)
Sep 27, 2017 67.26 65.89 67.10 4,588,400 +1.35(+2.05%)
Sep 26, 2017 65.54 66.00 65.39 65.76 3,103,423 +0.33(+0.51%)
Sep 25, 2017 65.14 65.56 64.99 65.43 4,385,293 +0.20(+0.31%)
Sep 22, 2017 64.80 65.32 64.77 65.23 2,122,957 +0.42(+0.64%)
Sep 21, 2017 64.87 64.99 64.65 64.81 1,734,154 +0.04(+0.06%)
Sep 20, 2017 64.64 64.91 64.54 64.77 5,001,246 +0.24(+0.37%)
Sep 19, 2017 64.74 64.74 64.46 64.54 1,509,717 -0.14(-0.21%)
Sep 18, 2017 64.26 64.82 64.16 64.67 1,760,540 +0.51(+0.79%)
Sep 15, 2017 63.75 64.17 63.63 64.17 1,334,473 +0.34(+0.54%)
Sep 14, 2017 63.80 63.92 63.65 63.82 3,498,670 -0.03(-0.04%)
Sep 13, 2017 63.55 63.97 63.50 63.85 2,219,099 +0.21(+0.33%)
Sep 12, 2017 63.34 63.68 63.26 63.64 1,905,939 +0.46(+0.73%)
Sep 11, 2017 62.97 63.30 62.62 63.18 1,212,553 +0.67(+1.07%)
Sep 08, 2017 62.28 62.77 62.13 62.51 2,078,111 +0.09(+0.15%)
Sep 07, 2017 62.67 62.77 62.15 62.42 1,270,292 -0.18(-0.29%)
Sep 06, 2017 62.68 62.81 62.39 62.60 2,124,451 +0.19(+0.31%)
Sep 05, 2017 63.05 63.18 62.20 62.41 2,414,117 -0.65(-1.04%)
Sep 01, 2017 62.72 63.14 62.68 63.06 2,469,742 +0.44(+0.71%)
Aug 31, 2017 62.17 62.73 62.12 62.62 3,474,339 +0.61(+0.98%)
Aug 30, 2017 61.63 62.04 61.55 62.01 2,141,212 +0.34(+0.56%)
Aug 29, 2017 61.29 61.74 61.10 61.66 3,957,870 -0.02(-0.03%)
Aug 28, 2017 61.74 61.84 61.46 61.68 1,402,624 +0.06(+0.10%)
Aug 25, 2017 61.53 61.78 61.34 61.62 1,744,805 +0.30(+0.49%)
Aug 24, 2017 61.50 61.65 61.26 61.32 1,751,279 +0.08(+0.13%)
Aug 23, 2017 61.09 61.45 61.05 61.24 1,277,424 -0.16(-0.27%)
Aug 22, 2017 61.04 61.47 60.98 61.40 1,804,141 +0.59(+0.97%)
Aug 21, 2017 60.77 60.91 60.53 60.81 4,605,587 -0.08(-0.13%)
Aug 18, 2017 60.78 61.11 60.54 60.89 2,029,559 -0.11(-0.18%)
Aug 17, 2017 61.93 62.23 60.98 61.00 2,295,981 -1.21(-1.94%)
Aug 16, 2017 62.26 62.57 62.06 62.21 2,145,148 +0.08(+0.13%)
Aug 15, 2017 62.89 62.89 62.10 62.13 2,149,911 -0.62(-0.98%)
Aug 14, 2017 62.27 62.80 62.17 62.74 2,620,241 +0.92(+1.48%)
Aug 11, 2017 61.83 62.00 61.61 61.83 5,459,492 -0.02(-0.03%)
Aug 10, 2017 62.56 62.65 61.82 61.84 3,299,080 -0.97(-1.54%)
Aug 09, 2017 63.01 63.20 62.57 62.81 4,528,302 -0.53(-0.84%)
Aug 08, 2017 63.52 64.18 63.20 63.35 2,016,360 -0.17(-0.27%)
Aug 07, 2017 63.65 63.79 63.30 63.52 1,484,257 -0.06(-0.10%)
Aug 04, 2017 63.41 63.64 63.23 63.59 1,318,667 +0.25(+0.40%)
Aug 03, 2017 63.67 63.80 63.15 63.33 1,882,490 -0.22(-0.34%)
Aug 02, 2017 64.32 64.38 63.34 63.55 2,052,405 -0.83(-1.30%)
Aug 01, 2017 64.54 64.59 64.01 64.38 2,595,858 +0.19(+0.30%)
Jul 31, 2017 64.48 64.57 63.96 64.19 1,796,971 -0.17(-0.27%)
Jul 28, 2017 64.28 64.54 64.07 64.36 2,472,380 -0.10(-0.15%)
Jul 27, 2017 64.85 64.99 64.13 64.46 1,819,668 -0.30(-0.46%)
Jul 26, 2017 65.20 65.20 64.64 64.76 1,864,213 -0.44(-0.68%)
Jul 25, 2017 64.92 65.31 64.73 65.21 1,927,649 +0.61(+0.94%)
Jul 24, 2017 64.58 64.60 64.26 64.60 2,062,874 +0.01(+0.01%)
Jul 21, 2017 64.86 65.00 64.43 64.59 2,030,245 -0.32(-0.49%)
Jul 20, 2017 64.88 65.02 64.67 64.91 3,525,520 +0.09(+0.14%)
Jul 19, 2017 64.23 64.86 64.23 64.82 2,341,865 +0.73(+1.15%)
Jul 18, 2017 64.10 64.19 63.79 64.08 1,692,636 -0.20(-0.31%)
Jul 17, 2017 64.12 64.47 63.88 64.28 1,632,777 +0.16(+0.25%)
Jul 14, 2017 63.84 64.30 63.84 64.12 3,118,419 +0.16(+0.26%)
Jul 13, 2017 63.80 63.98 63.47 63.96 2,103,191 +0.15(+0.24%)
Jul 12, 2017 63.60 64.20 63.59 63.80 2,262,301 +0.48(+0.76%)
Jul 11, 2017 63.18 63.39 62.71 63.32 2,833,759 +0.14(+0.23%)
Jul 10, 2017 63.30 63.68 62.98 63.18 1,538,116 -0.38(-0.60%)
Jul 07, 2017 63.01 63.66 62.91 63.56 2,017,820 +0.66(+1.05%)
Jul 06, 2017 63.27 63.49 62.75 62.90 1,947,371 -0.88(-1.38%)
Jul 05, 2017 64.04 64.07 63.38 63.78 2,301,962 -0.38(-0.59%)
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.