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 (%)
Oct 31, 2017 67.64 68.33 67.50 68.09 3,228,304 +0.67(+1.00%)
Oct 30, 2017 68.19 67.06 67.42 3,015,085 -0.96(-1.41%)
Oct 27, 2017 68.03 68.44 67.69 68.38 1,854,561 +0.36(+0.53%)
Oct 26, 2017 67.92 68.19 67.85 68.02 2,756,503 +0.32(+0.47%)
Oct 25, 2017 67.94 67.99 67.15 67.70 2,087,353 -0.35(-0.52%)
Oct 24, 2017 68.06 68.37 67.94 68.05 4,604,411 +0.19(+0.28%)
Oct 23, 2017 68.27 68.35 67.80 67.86 2,442,529 -0.34(-0.49%)
Oct 20, 2017 68.34 68.44 68.13 68.20 2,254,382 +0.33(+0.48%)
Oct 19, 2017 67.61 67.87 67.32 67.87 2,294,065 -0.15(-0.21%)
Oct 18, 2017 67.85 68.17 67.80 68.02 1,375,208 +0.45(+0.66%)
Oct 17, 2017 67.70 67.96 67.44 67.57 2,401,314 -0.16(-0.24%)
Oct 16, 2017 67.94 68.20 67.62 67.74 3,750,310 -0.11(-0.16%)
Oct 13, 2017 68.01 68.20 67.75 67.84 2,269,254 -0.03(-0.04%)
Oct 12, 2017 67.84 68.05 67.60 67.87 2,336,807 -0.08(-0.12%)
Oct 11, 2017 68.08 68.21 67.87 67.95 2,112,379 -0.20(-0.29%)
Oct 10, 2017 68.23 68.34 67.97 68.15 4,927,198 +0.16(+0.24%)
Oct 09, 2017 68.34 68.60 67.87 67.99 1,571,890 -0.32(-0.47%)
Oct 06, 2017 68.24 68.45 68.08 68.31 2,361,103 -0.12(-0.17%)
Oct 05, 2017 68.49 68.63 68.30 68.43 3,019,652 +0.15(+0.21%)
Oct 04, 2017 68.54 68.65 68.12 68.28 6,471,979 -0.30(-0.44%)
Oct 03, 2017 68.51 68.58 68.09 68.58 3,433,068 +0.15(+0.23%)
Oct 02, 2017 67.61 68.44 67.44 68.43 5,978,542 +0.92(+1.36%)
Sep 29, 2017 67.36 67.59 67.25 67.51 3,640,063 +0.21(+0.31%)
Sep 28, 2017 66.98 67.36 66.72 67.30 4,845,387 +0.18(+0.27%)
Sep 27, 2017 67.27 65.90 67.12 4,587,538 +1.35(+2.05%)
Sep 26, 2017 65.55 66.02 65.41 65.77 3,102,840 +0.33(+0.51%)
Sep 25, 2017 65.16 65.57 65.00 65.44 4,384,470 +0.20(+0.31%)
Sep 22, 2017 64.81 65.33 64.78 65.24 2,122,559 +0.42(+0.64%)
Sep 21, 2017 64.88 65.01 64.66 64.82 1,733,829 +0.04(+0.06%)
Sep 20, 2017 64.65 64.92 64.55 64.78 5,000,307 +0.24(+0.37%)
Sep 19, 2017 64.75 64.75 64.48 64.55 1,509,434 -0.14(-0.21%)
Sep 18, 2017 64.27 64.83 64.17 64.69 1,760,210 +0.51(+0.79%)
Sep 15, 2017 63.76 64.18 63.64 64.18 1,334,223 +0.34(+0.54%)
Sep 14, 2017 63.81 63.93 63.66 63.83 3,498,013 -0.03(-0.04%)
Sep 13, 2017 63.56 63.98 63.51 63.86 2,218,682 +0.21(+0.33%)
Sep 12, 2017 63.35 63.69 63.27 63.65 1,905,582 +0.46(+0.73%)
Sep 11, 2017 62.98 63.31 62.63 63.19 1,212,326 +0.67(+1.07%)
Sep 08, 2017 62.29 62.79 62.15 62.52 2,077,721 +0.09(+0.15%)
Sep 07, 2017 62.68 62.78 62.16 62.43 1,270,054 -0.18(-0.29%)
Sep 06, 2017 62.69 62.82 62.41 62.61 2,124,052 +0.19(+0.31%)
Sep 05, 2017 63.06 63.19 62.21 62.42 2,413,664 -0.65(-1.04%)
Sep 01, 2017 62.74 63.15 62.70 63.07 2,469,279 +0.44(+0.71%)
Aug 31, 2017 62.18 62.74 62.13 62.63 3,473,687 +0.61(+0.98%)
Aug 30, 2017 61.64 62.06 61.57 62.02 2,140,810 +0.34(+0.56%)
Aug 29, 2017 61.30 61.76 61.11 61.67 3,957,127 -0.02(-0.03%)
Aug 28, 2017 61.76 61.85 61.48 61.69 1,402,361 +0.06(+0.10%)
Aug 25, 2017 61.54 61.79 61.35 61.63 1,744,477 +0.30(+0.49%)
Aug 24, 2017 61.51 61.67 61.28 61.33 1,750,950 +0.08(+0.13%)
Aug 23, 2017 61.10 61.47 61.06 61.25 1,277,184 -0.16(-0.27%)
Aug 22, 2017 61.05 61.48 60.99 61.41 1,803,802 +0.59(+0.97%)
Aug 21, 2017 60.79 60.92 60.54 60.82 4,604,723 -0.08(-0.13%)
Aug 18, 2017 60.80 61.12 60.55 60.90 2,029,178 -0.11(-0.18%)
Aug 17, 2017 61.94 62.24 60.99 61.01 2,295,550 -1.21(-1.94%)
Aug 16, 2017 62.27 62.58 62.07 62.22 2,144,745 +0.08(+0.13%)
Aug 15, 2017 62.90 62.90 62.11 62.14 2,149,508 -0.62(-0.98%)
Aug 14, 2017 62.28 62.81 62.18 62.75 2,619,749 +0.92(+1.48%)
Aug 11, 2017 61.84 62.01 61.62 61.84 5,458,468 -0.02(-0.03%)
Aug 10, 2017 62.57 62.66 61.83 61.86 3,298,461 -0.97(-1.54%)
Aug 09, 2017 63.03 63.21 62.58 62.83 4,527,452 -0.54(-0.84%)
Aug 08, 2017 63.53 64.20 63.21 63.36 2,015,982 -0.17(-0.27%)
Aug 07, 2017 63.66 63.80 63.32 63.53 1,483,978 -0.06(-0.10%)
Aug 04, 2017 63.42 63.65 63.24 63.60 1,318,419 +0.25(+0.40%)
Aug 03, 2017 63.68 63.81 63.16 63.34 1,882,136 -0.22(-0.34%)
Aug 02, 2017 64.33 64.40 63.35 63.56 2,052,020 -0.83(-1.30%)
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.