S&P Small-Cap Ishares Core ETF (NY: IJR )

112.00 USD -0.53 (-0.47%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 79.30 79.79 78.50 78.74 2,377,255 -0.43(-0.54%)
Jan 30, 2018 79.35 79.66 78.89 79.17 5,380,598 -0.74(-0.93%)
Jan 29, 2018 80.19 80.49 79.91 79.91 2,585,115 -0.45(-0.56%)
Jan 26, 2018 80.39 80.45 79.89 80.36 2,244,445 +0.27(+0.34%)
Jan 25, 2018 80.28 80.34 79.40 80.09 5,933,562 +0.22(+0.28%)
Jan 24, 2018 80.65 80.68 79.57 79.87 4,232,528 -0.47(-0.59%)
Jan 23, 2018 80.20 80.50 79.74 80.34 3,638,727 +0.08(+0.10%)
Jan 22, 2018 79.96 80.26 79.72 80.26 2,344,541 +0.20(+0.25%)
Jan 19, 2018 78.91 80.10 78.91 80.06 2,954,535 +1.15(+1.46%)
Jan 18, 2018 79.44 79.52 78.80 78.91 3,266,919 -0.65(-0.82%)
Jan 17, 2018 79.09 79.76 78.84 79.56 3,496,304 +0.79(+1.00%)
Jan 16, 2018 79.90 80.30 78.53 78.77 2,484,973 -0.79(-0.99%)
Jan 12, 2018 79.56 79.56 79.56 0 +0.36(+0.45%)
Jan 11, 2018 77.97 79.31 77.92 79.20 2,596,280 +1.43(+1.84%)
Jan 10, 2018 77.97 77.77 2,257,091 -0.13(-0.17%)
Jan 09, 2018 78.05 78.18 77.80 77.90 1,975,051 -0.08(-0.10%)
Jan 08, 2018 77.76 78.05 77.14 77.98 2,500,175 +0.12(+0.15%)
Jan 05, 2018 77.75 77.89 77.31 77.86 2,756,507 +0.33(+0.43%)
Jan 04, 2018 77.74 77.92 77.32 77.53 3,149,728 +0.21(+0.27%)
Jan 03, 2018 77.43 77.60 77.04 77.32 3,769,970 -0.07(-0.09%)
Jan 02, 2018 77.19 77.54 76.90 77.39 4,904,696 +0.58(+0.76%)
Dec 29, 2017 76.81 76.81 76.81 0 -0.54(-0.70%)
Dec 28, 2017 77.16 77.38 76.97 77.35 1,935,843 +0.31(+0.40%)
Dec 27, 2017 77.16 77.46 76.89 77.04 2,178,417 -0.09(-0.12%)
Dec 26, 2017 77.04 77.25 76.98 77.13 1,850,535 +0.07(+0.09%)
Dec 22, 2017 77.24 77.24 76.89 77.06 1,739,834 -0.20(-0.26%)
Dec 21, 2017 77.10 77.53 77.04 77.26 2,464,588 +0.31(+0.40%)
Dec 20, 2017 77.28 77.30 76.64 76.95 2,483,373 +0.17(+0.22%)
Dec 19, 2017 77.67 77.69 76.70 76.78 3,209,827 -0.96(-1.23%)
Dec 18, 2017 77.30 78.10 77.18 77.74 2,212,170 +1.11(+1.45%)
Dec 15, 2017 75.76 77.12 75.71 76.63 3,616,964 +1.26(+1.67%)
Dec 14, 2017 76.35 76.47 75.16 75.37 3,630,045 -0.87(-1.14%)
Dec 13, 2017 75.81 76.78 75.81 76.24 4,061,777 +0.38(+0.50%)
Dec 12, 2017 76.20 76.38 75.83 75.86 6,476,870 -0.18(-0.24%)
Dec 11, 2017 76.31 76.50 75.90 76.04 2,288,067 -0.21(-0.28%)
Dec 08, 2017 76.64 76.73 76.19 76.25 1,893,417 -0.05(-0.07%)
Dec 07, 2017 76.30 76.65 75.75 76.30 2,505,858 +0.38(+0.50%)
Dec 06, 2017 76.39 75.89 75.92 1,887,545 -0.33(-0.43%)
Dec 05, 2017 76.79 77.34 76.25 76.25 2,703,177 -0.81(-1.05%)
Dec 04, 2017 78.00 78.26 77.01 77.06 3,216,403 +0.04(+0.05%)
Dec 01, 2017 77.42 77.44 75.62 77.02 4,281,902 -0.46(-0.59%)
Nov 30, 2017 77.96 77.99 77.29 77.48 4,278,479 -0.02(-0.03%)
Nov 29, 2017 77.29 77.75 77.11 77.50 3,774,703 +0.47(+0.61%)
Nov 28, 2017 75.99 77.07 75.85 77.03 3,300,765 +1.29(+1.70%)
Nov 27, 2017 76.29 76.39 75.72 75.74 2,905,049 -0.37(-0.49%)
Nov 24, 2017 76.26 76.26 75.87 76.11 2,887,980 +0.05(+0.07%)
Nov 22, 2017 76.33 76.54 76.03 76.06 4,837,645 -0.16(-0.21%)
Nov 21, 2017 75.50 76.23 75.42 76.22 3,565,510 +1.02(+1.36%)
Nov 20, 2017 74.77 75.23 74.62 75.20 1,499,655 +0.57(+0.76%)
Nov 17, 2017 74.08 74.99 74.07 74.63 1,769,261 +0.32(+0.43%)
Nov 16, 2017 73.38 74.57 73.34 74.31 3,502,929 +1.25(+1.71%)
Nov 15, 2017 72.96 73.39 72.57 73.06 2,174,623 -0.40(-0.54%)
Nov 14, 2017 73.21 73.54 73.09 73.46 2,516,166 -0.02(-0.03%)
Nov 13, 2017 73.09 73.59 72.90 73.48 2,264,113 +0.13(+0.18%)
Nov 10, 2017 73.29 73.62 73.26 73.35 2,210,563 +0.06(+0.08%)
Nov 09, 2017 73.09 73.69 72.64 73.29 3,065,108 -0.34(-0.46%)
Nov 08, 2017 73.16 73.72 72.83 73.63 1,828,815 +0.33(+0.45%)
Nov 07, 2017 74.13 74.24 73.01 73.30 4,853,115 -0.80(-1.08%)
Nov 06, 2017 73.96 74.39 73.86 74.10 2,870,450 +0.16(+0.22%)
Nov 03, 2017 74.25 74.25 73.86 73.94 2,121,180 -0.48(-0.64%)
Nov 02, 2017 74.27 74.70 73.92 74.42 3,878,748 +0.09(+0.12%)
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.