Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 64.03 64.18 63.08 63.08 3,143,696 -0.85(-1.33%)
Apr 27, 2017 64.06 64.33 63.72 63.93 2,520,125 -0.06(-0.10%)
Apr 26, 2017 63.54 64.32 63.36 64.00 3,295,631 +0.42(+0.65%)
Apr 25, 2017 63.53 63.90 63.53 63.58 3,246,480 +0.56(+0.89%)
Apr 24, 2017 63.11 63.25 62.77 63.02 2,452,584 +0.78(+1.25%)
Apr 21, 2017 62.33 62.46 62.03 62.24 4,082,984 -0.16(-0.26%)
Apr 20, 2017 61.83 62.48 61.72 62.40 4,849,826 +0.85(+1.38%)
Apr 19, 2017 61.44 61.99 61.35 61.55 3,605,360 +0.34(+0.56%)
Apr 18, 2017 60.96 61.31 60.74 61.21 2,562,002 +0.05(+0.09%)
Apr 17, 2017 60.61 61.21 60.49 61.16 2,164,663 +0.69(+1.14%)
Apr 13, 2017 61.07 61.26 60.42 60.47 3,409,238 -0.71(-1.17%)
Apr 12, 2017 61.96 61.97 61.11 61.18 3,751,414 -0.90(-1.46%)
Apr 11, 2017 61.31 62.09 61.19 62.09 3,048,491 +0.58(+0.94%)
Apr 10, 2017 61.35 61.96 61.16 61.51 2,268,344 +0.19(+0.31%)
Apr 07, 2017 61.16 61.53 60.96 61.32 2,724,051 -0.01(-0.01%)
Apr 06, 2017 60.82 61.42 60.56 61.33 2,603,013 +0.59(+0.97%)
Apr 05, 2017 61.77 62.11 60.61 60.74 3,859,677 -0.67(-1.09%)
Apr 04, 2017 61.36 61.66 61.15 61.41 4,441,206 +0.05(+0.07%)
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.