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 (%)
Feb 28, 2017 63.40 63.42 62.59 62.59 5,226,939 -1.02(-1.60%)
Feb 27, 2017 63.07 63.64 62.89 63.61 3,010,220 +0.50(+0.79%)
Feb 24, 2017 62.62 63.12 62.51 63.11 2,104,874 -0.02(-0.03%)
Feb 23, 2017 63.73 63.79 62.73 63.13 2,850,436 -0.45(-0.71%)
Feb 22, 2017 63.71 63.72 63.38 63.58 2,536,138 -0.23(-0.35%)
Feb 21, 2017 63.42 63.83 63.39 63.80 3,521,051 +0.55(+0.87%)
Feb 17, 2017 63.26 63.26 63.26 0 -0.09(-0.14%)
Feb 16, 2017 63.38 63.60 62.89 63.35 4,023,900 -0.13(-0.20%)
Feb 15, 2017 62.89 63.56 62.85 63.47 3,085,031 +0.37(+0.59%)
Feb 14, 2017 62.78 63.15 62.61 63.10 3,043,384 +0.14(+0.23%)
Feb 13, 2017 63.17 63.35 62.84 62.96 4,556,188 +0.14(+0.23%)
Feb 10, 2017 62.63 62.94 62.40 62.81 2,863,479 +0.50(+0.81%)
Feb 09, 2017 61.33 62.44 61.35 62.31 4,941,284 +0.98(+1.60%)
Feb 08, 2017 61.44 60.80 61.33 2,484,113 -0.10(-0.16%)
Feb 07, 2017 61.75 61.97 61.20 61.43 2,402,790 -0.21(-0.34%)
Feb 06, 2017 62.05 62.12 61.45 61.63 2,188,881 -0.58(-0.93%)
Feb 03, 2017 61.77 62.26 61.53 62.21 2,859,456 +0.98(+1.60%)
Feb 02, 2017 61.62 61.70 61.09 61.23 2,593,029 -0.31(-0.50%)
Feb 01, 2017 62.13 62.36 61.33 61.53 2,648,985 -0.06(-0.10%)
Jan 31, 2017 61.05 61.78 60.87 61.60 5,828,912 +0.41(+0.68%)
Jan 30, 2017 61.58 61.72 60.70 61.18 3,963,964 -0.84(-1.35%)
Jan 27, 2017 62.39 62.43 61.78 62.02 2,873,283 -0.26(-0.42%)
Jan 26, 2017 62.70 62.75 62.10 62.28 3,964,624 -0.33(-0.53%)
Jan 25, 2017 62.40 62.70 62.40 62.62 3,205,437 +0.69(+1.12%)
Jan 24, 2017 61.20 62.09 61.17 61.92 3,096,285 +0.89(+1.46%)
Jan 23, 2017 61.13 61.33 60.67 61.03 2,333,145 -0.21(-0.34%)
Jan 20, 2017 61.04 61.47 60.98 61.24 2,927,106 +0.30(+0.49%)
Jan 19, 2017 61.53 61.76 60.69 60.94 3,297,485 -0.59(-0.95%)
Jan 18, 2017 61.40 61.58 61.08 61.53 4,933,672 +0.24(+0.39%)
Jan 17, 2017 61.85 61.87 61.21 61.29 4,711,877 -0.80(-1.29%)
Jan 13, 2017 62.09 62.09 62.09 0 +0.45(+0.73%)
Jan 12, 2017 62.25 62.37 60.94 61.64 4,999,731 -0.67(-1.07%)
Jan 11, 2017 62.14 62.36 61.77 62.30 6,116,091 +0.20(+0.33%)
Jan 10, 2017 61.66 62.23 61.50 62.10 3,983,290 +0.55(+0.90%)
Jan 09, 2017 61.94 62.03 61.44 61.55 4,161,979 -0.54(-0.86%)
Jan 06, 2017 62.58 62.64 62.07 62.08 3,399,610 -0.35(-0.56%)
Jan 05, 2017 63.21 63.25 62.18 62.43 4,302,023 -0.91(-1.44%)
Jan 04, 2017 62.54 63.41 62.51 63.35 5,416,210 +1.04(+1.67%)
Jan 03, 2017 62.74 62.82 61.83 62.30 5,742,055 +0.35(+0.56%)
Dec 30, 2016 61.96 61.96 61.96 0 -0.24(-0.39%)
Dec 29, 2016 62.20 62.58 61.87 62.20 2,277,433 +0.14(+0.22%)
Dec 28, 2016 62.89 62.96 61.95 62.07 2,690,229 -0.73(-1.17%)
Dec 27, 2016 62.54 63.01 62.50 62.80 3,256,019 +0.38(+0.61%)
Dec 23, 2016 62.42 62.42 62.42 0 +0.27(+0.44%)
Dec 22, 2016 62.80 62.89 61.96 62.15 2,726,764 -0.62(-0.99%)
Dec 21, 2016 63.12 63.22 62.76 62.77 3,250,814 -0.35(-0.56%)
Dec 20, 2016 62.78 63.23 62.72 63.12 3,773,298 +0.64(+1.02%)
Dec 19, 2016 62.28 62.71 62.15 62.48 3,524,753 +0.35(+0.56%)
Dec 16, 2016 62.60 63.02 62.08 62.14 2,990,042 -0.37(-0.60%)
Dec 15, 2016 62.10 62.88 61.89 62.51 3,439,052 +0.58(+0.93%)
Dec 14, 2016 62.61 62.89 61.79 61.93 5,472,080 -0.78(-1.25%)
Dec 13, 2016 62.92 63.25 62.39 62.71 8,505,418 +0.07(+0.11%)
Dec 12, 2016 63.19 63.41 62.53 62.64 3,226,627 -0.64(-1.01%)
Dec 09, 2016 63.43 63.44 63.00 63.28 4,562,412 +0.13(+0.21%)
Dec 08, 2016 62.37 63.21 62.11 63.15 4,693,329 +1.03(+1.66%)
Dec 07, 2016 61.46 62.24 61.26 62.11 4,749,118 +0.64(+1.04%)
Dec 06, 2016 60.94 61.56 60.58 61.47 5,004,713 +0.69(+1.13%)
Dec 05, 2016 60.27 60.88 60.25 60.79 4,607,452 +1.03(+1.73%)
Dec 02, 2016 59.75 60.05 59.61 59.75 4,980,464 +0.01(+0.02%)
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.