S&P Small-Cap Ishares Core ETF (NY: IJR )

109.05 USD +2.67 (+2.51%)
Official Closing Price Updated: 6:30 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 70.84 71.00 69.79 69.79 2,841,542 -0.94(-1.33%)
Apr 27, 2017 70.87 71.17 70.50 70.73 2,277,905 -0.07(-0.10%)
Apr 26, 2017 70.30 71.16 70.10 70.80 2,978,874 +0.46(+0.65%)
Apr 25, 2017 70.28 70.69 70.28 70.34 2,934,447 +0.62(+0.89%)
Apr 24, 2017 69.82 69.98 69.44 69.72 2,216,856 +0.86(+1.25%)
Apr 21, 2017 68.96 69.10 68.62 68.86 3,690,551 -0.18(-0.26%)
Apr 20, 2017 68.41 69.12 68.29 69.04 4,383,688 +0.94(+1.38%)
Apr 19, 2017 67.97 68.58 67.87 68.10 3,258,833 +0.38(+0.56%)
Apr 18, 2017 67.44 67.83 67.20 67.72 2,315,757 +0.06(+0.09%)
Apr 17, 2017 67.06 67.72 66.92 67.66 1,956,608 +0.76(+1.14%)
Apr 13, 2017 67.56 67.77 66.85 66.90 3,081,561 -0.79(-1.17%)
Apr 12, 2017 68.55 68.56 67.61 67.69 3,390,849 -1.00(-1.46%)
Apr 11, 2017 67.83 68.69 67.70 68.69 2,755,487 +0.64(+0.94%)
Apr 10, 2017 67.87 68.55 67.67 68.05 2,050,324 +0.21(+0.31%)
Apr 07, 2017 67.66 68.07 67.44 67.84 2,462,231 -0.01(-0.01%)
Apr 06, 2017 67.29 67.95 67.00 67.85 2,352,826 +0.65(+0.97%)
Apr 05, 2017 68.34 68.71 67.05 67.20 3,488,707 -0.74(-1.09%)
Apr 04, 2017 67.89 68.22 67.65 67.94 4,014,342 +0.05(+0.07%)
Apr 03, 2017 69.35 69.36 67.84 67.89 13,685,010 -1.27(-1.84%)
Mar 31, 2017 69.08 69.47 68.86 69.16 3,695,108 +0.13(+0.19%)
Mar 30, 2017 68.53 69.12 68.45 69.03 2,774,251 +0.58(+0.85%)
Mar 29, 2017 68.11 68.57 68.01 68.45 2,194,944 +0.18(+0.26%)
Mar 28, 2017 67.45 68.32 67.35 68.27 3,461,581 +0.54(+0.80%)
Mar 27, 2017 66.97 67.85 66.54 67.73 4,875,075 +0.07(+0.10%)
Mar 24, 2017 67.89 68.17 67.31 67.66 3,999,797 -0.23(-0.34%)
Mar 23, 2017 67.53 68.35 67.31 67.89 4,930,435 +0.43(+0.64%)
Mar 22, 2017 67.44 67.68 66.81 67.46 7,786,711 -0.11(-0.16%)
Mar 21, 2017 69.79 69.80 67.55 67.57 5,551,748 -1.84(-2.65%)
Mar 20, 2017 69.82 69.91 69.24 69.41 1,513,005 -0.38(-0.54%)
Mar 17, 2017 69.42 69.94 69.01 69.79 2,416,812 +0.39(+0.56%)
Mar 16, 2017 69.48 69.66 69.17 69.40 4,991,775 +0.13(+0.19%)
Mar 15, 2017 68.51 69.47 68.41 69.27 3,513,772 +1.08(+1.58%)
Mar 14, 2017 68.20 68.34 67.68 68.19 2,994,116 -0.32(-0.47%)
Mar 13, 2017 68.19 68.74 68.19 68.51 3,785,567 +0.21(+0.31%)
Mar 10, 2017 68.50 68.52 67.81 68.30 2,638,941 +0.34(+0.50%)
Mar 09, 2017 68.31 68.58 67.80 67.96 3,946,662 -0.39(-0.57%)
Mar 08, 2017 68.97 69.18 68.29 68.35 3,386,016 -0.45(-0.65%)
Mar 07, 2017 69.17 69.27 68.72 68.80 3,159,206 -0.49(-0.71%)
Mar 06, 2017 69.36 69.44 68.96 69.29 2,627,329 -0.48(-0.69%)
Mar 03, 2017 69.98 70.27 69.44 69.77 2,765,752 -0.20(-0.29%)
Mar 02, 2017 70.70 70.74 69.89 69.97 2,518,001 -0.77(-1.09%)
Mar 01, 2017 70.17 70.98 70.14 70.74 3,423,519 +1.28(+1.84%)
Feb 28, 2017 70.36 70.38 69.46 69.46 4,709,855 -1.13(-1.60%)
Feb 27, 2017 69.99 70.63 69.80 70.59 2,712,429 +0.55(+0.79%)
Feb 24, 2017 69.49 70.05 69.37 70.04 1,896,646 -0.02(-0.03%)
Feb 23, 2017 70.73 70.79 69.62 70.06 2,568,452 -0.50(-0.71%)
Feb 22, 2017 70.70 70.72 70.34 70.56 2,285,246 -0.25(-0.35%)
Feb 21, 2017 70.38 70.84 70.35 70.81 3,172,725 +0.61(+0.87%)
Feb 17, 2017 70.20 70.20 70.20 0 -0.10(-0.14%)
Feb 16, 2017 70.34 70.58 69.79 70.30 3,625,829 -0.14(-0.20%)
Feb 15, 2017 69.80 70.54 69.75 70.44 2,779,839 +0.41(+0.59%)
Feb 14, 2017 69.67 70.08 69.48 70.03 2,742,312 +0.16(+0.23%)
Feb 13, 2017 70.10 70.31 69.74 69.87 4,105,459 +0.16(+0.23%)
Feb 10, 2017 69.51 69.85 69.25 69.71 2,580,205 +0.56(+0.81%)
Feb 09, 2017 68.06 69.30 68.09 69.15 4,452,459 +1.09(+1.60%)
Feb 08, 2017 68.18 67.47 68.06 2,238,368 -0.11(-0.16%)
Feb 07, 2017 68.53 68.77 67.92 68.17 2,165,090 -0.23(-0.34%)
Feb 06, 2017 68.86 68.94 68.20 68.40 1,972,342 -0.64(-0.93%)
Feb 03, 2017 68.55 69.09 68.28 69.04 2,576,580 +1.09(+1.60%)
Feb 02, 2017 68.39 68.48 67.79 67.95 2,336,509 -0.34(-0.50%)
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.