Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 72.00 72.17 71.20 71.62 4,458,568 +0.05(+0.06%)
Mar 28, 2019 71.10 71.65 70.72 71.58 5,923,392 +0.67(+0.94%)
Mar 27, 2019 70.90 71.18 70.02 70.91 5,453,160 -0.02(-0.03%)
Mar 26, 2019 70.79 71.43 70.52 70.93 3,147,743 +0.66(+0.94%)
Mar 25, 2019 69.84 70.75 69.38 70.27 4,254,631 +0.33(+0.48%)
Mar 22, 2019 72.10 72.24 69.91 69.93 5,847,918 -2.65(-3.65%)
Mar 21, 2019 71.42 72.99 71.42 72.58 5,069,916 +0.94(+1.31%)
Mar 20, 2019 72.23 72.68 71.25 71.64 4,204,844 -0.54(-0.75%)
Mar 19, 2019 73.05 73.08 72.05 72.18 3,364,675 -0.53(-0.73%)
Mar 18, 2019 72.27 72.92 72.03 72.71 2,831,250 +0.56(+0.78%)
Mar 15, 2019 72.20 72.72 71.98 72.14 4,284,582 +0.02(+0.03%)
Mar 14, 2019 72.46 72.51 72.05 72.12 5,108,880 -0.31(-0.42%)
Mar 13, 2019 72.44 72.83 72.33 72.43 3,138,894 +0.28(+0.38%)
Mar 12, 2019 72.35 72.53 71.96 72.15 4,587,062 -0.11(-0.15%)
Mar 11, 2019 71.31 72.27 71.24 72.26 2,788,184 +1.14(+1.60%)
Mar 08, 2019 70.80 71.21 70.69 71.12 3,107,059 -0.07(-0.10%)
Mar 07, 2019 71.99 71.99 71.09 71.20 4,041,547 -0.75(-1.04%)
Mar 06, 2019 73.40 73.49 71.88 71.95 5,951,891 -1.44(-1.97%)
Mar 05, 2019 73.80 73.80 73.34 73.39 2,934,938 -0.31(-0.41%)
Mar 04, 2019 74.63 74.68 73.25 73.70 6,183,213 -0.77(-1.03%)
Mar 01, 2019 74.58 74.69 73.86 74.46 7,354,462 +0.43(+0.57%)
Feb 28, 2019 74.30 74.35 73.83 74.04 2,493,612 -0.29(-0.39%)
Feb 27, 2019 74.02 74.35 73.72 74.33 4,376,440 +0.11(+0.15%)
Feb 26, 2019 74.84 74.91 74.20 74.21 4,177,444 -0.72(-0.96%)
Feb 25, 2019 75.45 75.68 74.91 74.94 3,005,110 -0.17(-0.22%)
Feb 22, 2019 74.84 75.11 74.73 75.10 2,994,333 +0.34(+0.46%)
Feb 21, 2019 75.01 75.09 74.40 74.76 2,976,145 -0.35(-0.47%)
Feb 20, 2019 74.60 75.19 74.51 75.11 4,376,634 +0.53(+0.71%)
Feb 19, 2019 73.96 74.78 73.77 74.58 4,696,388 +0.41(+0.55%)
Feb 15, 2019 73.43 74.22 73.29 74.18 3,454,318 +1.09(+1.49%)
Feb 14, 2019 72.58 73.41 72.45 73.09 5,343,031 +0.17(+0.23%)
Feb 13, 2019 72.79 73.09 72.55 72.92 3,439,086 +0.29(+0.39%)
Feb 12, 2019 71.99 72.67 71.99 72.63 3,710,408 +0.97(+1.36%)
Feb 11, 2019 71.26 71.71 70.89 71.66 3,501,396 +0.58(+0.82%)
Feb 08, 2019 70.79 71.19 70.49 71.08 2,859,450 -0.04(-0.05%)
Feb 07, 2019 71.30 71.60 70.54 71.11 3,586,814 -0.64(-0.89%)
Feb 06, 2019 71.78 71.94 71.48 71.75 2,937,763 -0.10(-0.14%)
Feb 05, 2019 71.87 72.08 71.38 71.85 5,079,520 +0.06(+0.08%)
Feb 04, 2019 70.98 71.81 70.69 71.80 5,496,953 +0.91(+1.28%)
Feb 01, 2019 71.09 71.18 70.59 70.89 3,859,939 -0.06(-0.09%)
Jan 31, 2019 70.37 71.04 70.21 70.96 4,919,325 +0.57(+0.82%)
Jan 30, 2019 69.94 70.66 69.41 70.38 3,802,673 +0.72(+1.04%)
Jan 29, 2019 69.80 69.88 69.48 69.66 3,403,233 -0.01(-0.01%)
Jan 28, 2019 69.53 69.90 69.13 69.67 4,481,293 -0.43(-0.61%)
Jan 25, 2019 69.78 70.29 69.74 70.10 4,385,312 +0.76(+1.09%)
Jan 24, 2019 68.88 69.50 68.85 69.34 5,439,641 +0.39(+0.56%)
Jan 23, 2019 69.31 69.66 68.45 68.95 5,380,861 -0.12(-0.17%)
Jan 22, 2019 69.85 69.92 68.66 69.07 5,747,080 -1.17(-1.66%)
Jan 18, 2019 69.87 70.49 69.64 70.24 5,903,716 +0.70(+1.01%)
Jan 17, 2019 68.63 69.72 68.54 69.53 7,382,457 +0.67(+0.97%)
Jan 16, 2019 68.41 69.12 68.37 68.87 6,813,321 +0.53(+0.77%)
Jan 15, 2019 68.07 68.39 67.67 68.34 4,486,749 +0.46(+0.68%)
Jan 14, 2019 68.06 68.43 67.77 67.88 4,543,245 -0.58(-0.85%)
Jan 11, 2019 68.06 68.58 67.92 68.46 4,600,605 +0.14(+0.20%)
Jan 10, 2019 67.68 68.37 67.36 68.32 5,407,381 +0.24(+0.35%)
Jan 09, 2019 67.76 68.28 67.43 68.08 5,332,859 +0.68(+1.02%)
Jan 08, 2019 66.98 67.42 66.44 67.39 5,694,187 +1.01(+1.52%)
Jan 07, 2019 65.43 66.78 65.11 66.39 5,385,807 +0.87(+1.33%)
Jan 04, 2019 63.98 65.65 63.89 65.52 5,273,506 +2.29(+3.61%)
Jan 03, 2019 64.10 64.34 62.93 63.23 5,733,016 -1.20(-1.87%)
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.