Skip to main content

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

117.98 +2.12 (+1.83%)
Streaming Delayed Price Updated: 3:42 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 69.85 69.85 69.85 0 -0.49(-0.70%)
Dec 28, 2017 70.17 70.37 70.00 70.34 2,128,722 +0.28(+0.40%)
Dec 27, 2017 70.17 70.44 69.92 70.06 2,395,465 -0.08(-0.12%)
Dec 26, 2017 70.06 70.25 70.00 70.14 2,034,914 +0.06(+0.09%)
Dec 22, 2017 70.24 70.24 69.92 70.08 1,913,184 -0.18(-0.26%)
Dec 21, 2017 70.11 70.51 70.06 70.26 2,710,149 +0.28(+0.40%)
Dec 20, 2017 70.28 70.30 69.70 69.98 2,730,806 +0.15(+0.22%)
Dec 19, 2017 70.63 70.65 69.75 69.82 3,529,641 -0.63(-0.90%)
Dec 18, 2017 70.06 70.78 69.94 70.46 2,440,902 +1.01(+1.45%)
Dec 15, 2017 68.66 69.89 68.62 69.45 3,990,948 +1.14(+1.67%)
Dec 14, 2017 69.20 69.30 68.12 68.31 4,005,381 -0.79(-1.14%)
Dec 13, 2017 68.71 69.59 68.71 69.10 4,481,753 +0.34(+0.50%)
Dec 12, 2017 69.06 69.22 68.72 68.75 7,146,560 -0.16(-0.24%)
Dec 11, 2017 69.16 69.33 68.79 68.91 2,524,646 -0.19(-0.28%)
Dec 08, 2017 69.46 69.54 69.05 69.10 2,089,191 -0.05(-0.07%)
Dec 07, 2017 69.15 69.47 68.65 69.15 2,764,956 +0.34(+0.50%)
Dec 06, 2017 69.23 68.78 68.81 2,082,712 -0.30(-0.43%)
Dec 05, 2017 69.59 70.09 69.10 69.10 2,982,678 -0.73(-1.05%)
Dec 04, 2017 70.69 70.93 69.79 69.84 3,548,970 +0.04(+0.05%)
Dec 01, 2017 70.17 70.18 68.53 69.80 4,724,639 -0.42(-0.59%)
Nov 30, 2017 70.65 70.68 70.05 70.22 4,720,862 -0.02(-0.03%)
Nov 29, 2017 70.05 70.46 69.88 70.24 4,164,997 +0.43(+0.61%)
Nov 28, 2017 68.87 69.85 68.74 69.81 3,642,055 +1.17(+1.70%)
Nov 27, 2017 69.14 69.23 68.62 68.64 3,205,423 -0.34(-0.49%)
Nov 24, 2017 69.11 69.11 68.76 68.98 3,186,589 +0.05(+0.07%)
Nov 22, 2017 69.18 69.37 68.90 68.93 5,337,844 -0.15(-0.21%)
Nov 21, 2017 68.42 69.09 68.35 69.08 3,934,174 +0.92(+1.36%)
Nov 20, 2017 67.76 68.18 67.63 68.15 1,654,715 +0.52(+0.76%)
Nov 17, 2017 67.14 67.96 67.13 67.64 1,952,197 +0.29(+0.43%)
Nov 16, 2017 66.50 67.58 66.47 67.35 3,865,122 +1.13(+1.71%)
Nov 15, 2017 66.12 66.51 65.77 66.21 2,399,473 -0.36(-0.54%)
Nov 14, 2017 66.35 66.65 66.24 66.58 2,776,330 -0.02(-0.03%)
Nov 13, 2017 66.24 66.69 66.07 66.59 2,498,216 +0.12(+0.18%)
Nov 10, 2017 66.42 66.73 66.39 66.48 2,439,129 +0.05(+0.08%)
Nov 09, 2017 66.24 66.79 65.83 66.42 3,382,031 -0.31(-0.46%)
Nov 08, 2017 66.30 66.81 66.01 66.73 2,017,909 +0.30(+0.45%)
Nov 07, 2017 67.18 67.28 66.17 66.43 5,354,914 -0.72(-1.08%)
Nov 06, 2017 67.03 67.42 66.94 67.16 3,167,246 +0.14(+0.22%)
Nov 03, 2017 67.29 67.29 66.94 67.01 2,340,504 -0.44(-0.64%)
Nov 02, 2017 67.31 67.70 66.99 67.45 4,279,800 +0.08(+0.12%)
Nov 01, 2017 68.27 68.36 66.96 67.36 2,655,501 -0.48(-0.71%)
Oct 31, 2017 67.40 68.08 67.26 67.84 3,239,975 +0.67(+1.00%)
Oct 30, 2017 67.94 66.82 67.17 3,025,985 -0.96(-1.41%)
Oct 27, 2017 67.78 68.19 67.45 68.14 1,861,265 +0.36(+0.53%)
Oct 26, 2017 67.67 67.94 67.61 67.77 2,766,468 +0.32(+0.47%)
Oct 25, 2017 67.70 67.75 66.91 67.46 2,094,899 -0.35(-0.52%)
Oct 24, 2017 67.82 68.13 67.70 67.81 4,621,056 +0.19(+0.28%)
Oct 23, 2017 68.03 68.10 67.56 67.62 2,451,359 -0.34(-0.49%)
Oct 20, 2017 68.09 68.19 67.88 67.95 2,262,532 +0.33(+0.48%)
Oct 19, 2017 67.36 67.63 67.07 67.63 2,302,358 -0.14(-0.21%)
Oct 18, 2017 67.61 67.93 67.56 67.77 1,380,180 +0.44(+0.66%)
Oct 17, 2017 67.46 67.72 67.19 67.33 2,409,995 -0.16(-0.24%)
Oct 16, 2017 67.69 67.95 67.37 67.49 3,763,868 -0.11(-0.16%)
Oct 13, 2017 67.76 67.95 67.51 67.60 2,277,458 -0.03(-0.04%)
Oct 12, 2017 67.59 67.81 67.36 67.63 2,345,255 -0.08(-0.12%)
Oct 11, 2017 67.84 67.96 67.63 67.71 2,120,015 -0.20(-0.29%)
Oct 10, 2017 67.98 68.10 67.73 67.91 4,945,010 +0.16(+0.24%)
Oct 09, 2017 68.09 68.35 67.63 67.75 1,577,573 -0.32(-0.47%)
Oct 06, 2017 68.00 68.21 67.84 68.06 2,369,639 -0.12(-0.17%)
Oct 05, 2017 68.24 68.38 68.05 68.18 3,030,568 +0.14(+0.21%)
Oct 04, 2017 68.29 68.41 67.88 68.04 6,495,376 -0.30(-0.44%)
Oct 03, 2017 68.26 68.33 67.85 68.33 3,445,479 +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.