Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 61.95 62.14 60.99 61.76 3,231,699 -0.05(-0.07%)
May 30, 2017 61.92 62.12 61.61 61.81 4,660,273 -0.35(-0.57%)
May 26, 2017 62.09 62.24 61.81 62.16 3,153,453 -0.01(-0.01%)
May 25, 2017 62.33 62.58 61.92 62.17 2,381,621 +0.08(+0.13%)
May 24, 2017 62.15 62.44 61.82 62.09 5,156,479 -0.03(-0.04%)
May 23, 2017 62.10 62.18 61.57 62.12 4,299,647 +0.21(+0.34%)
May 22, 2017 61.57 61.99 61.53 61.91 2,910,647 +0.49(+0.79%)
May 19, 2017 61.23 61.82 61.19 61.42 2,721,480 +0.28(+0.46%)
May 18, 2017 60.87 61.39 60.79 61.14 3,104,125 +0.09(+0.15%)
May 17, 2017 61.66 61.89 60.97 61.05 3,383,750 -1.57(-2.51%)
May 16, 2017 62.75 62.85 62.16 62.62 2,337,103 +0.00(+0.00%)
May 15, 2017 62.39 62.96 62.35 62.62 2,340,163 +0.40(+0.64%)
May 12, 2017 62.48 62.70 62.11 62.22 2,328,282 -0.50(-0.79%)
May 11, 2017 62.92 63.19 62.13 62.72 1,848,890 -0.47(-0.74%)
May 10, 2017 62.72 63.24 62.58 63.19 2,068,361 +0.34(+0.55%)
May 09, 2017 62.88 63.03 62.58 62.85 2,136,926 +0.08(+0.13%)
May 08, 2017 62.90 63.09 62.56 62.77 1,720,434 -0.23(-0.36%)
May 05, 2017 62.93 63.07 62.42 62.99 2,008,558 +0.28(+0.45%)
May 04, 2017 62.98 63.07 62.27 62.71 2,044,386 -0.05(-0.09%)
May 03, 2017 62.92 62.99 62.50 62.77 2,636,820 -0.39(-0.62%)
May 02, 2017 63.50 63.61 62.97 63.15 2,422,509 -0.26(-0.41%)
May 01, 2017 63.36 63.62 62.90 63.42 2,962,509 +0.33(+0.53%)
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%)
Apr 03, 2017 62.68 62.69 61.32 61.36 15,140,202 -1.15(-1.84%)
Mar 31, 2017 62.44 62.79 62.24 62.51 4,088,026 +0.12(+0.19%)
Mar 30, 2017 61.94 62.47 61.87 62.40 3,069,250 +0.52(+0.85%)
Mar 29, 2017 61.56 61.98 61.47 61.87 2,428,342 +0.16(+0.26%)
Mar 28, 2017 60.97 61.75 60.88 61.71 3,829,667 +0.49(+0.80%)
Mar 27, 2017 60.53 61.33 60.14 61.22 5,393,465 +0.06(+0.10%)
Mar 24, 2017 61.36 61.62 60.84 61.16 4,425,114 -0.01(-0.01%)
Mar 23, 2017 60.84 61.57 60.64 61.16 5,472,764 +0.39(+0.64%)
Mar 22, 2017 60.76 60.97 60.19 60.77 8,643,219 -0.10(-0.16%)
Mar 21, 2017 62.87 62.88 60.86 60.87 6,162,419 -1.66(-2.65%)
Mar 20, 2017 62.90 62.98 62.38 62.53 1,679,429 -0.34(-0.54%)
Mar 17, 2017 62.54 63.01 62.17 62.87 2,682,652 +0.35(+0.56%)
Mar 16, 2017 62.59 62.76 62.32 62.52 5,540,851 +0.12(+0.19%)
Mar 15, 2017 61.72 62.58 61.63 62.41 3,900,273 +0.97(+1.58%)
Mar 14, 2017 61.44 61.57 60.97 61.43 3,323,457 -0.29(-0.47%)
Mar 13, 2017 61.43 61.92 61.43 61.72 4,201,965 +0.19(+0.31%)
Mar 10, 2017 61.71 61.73 61.09 61.53 2,929,214 +0.31(+0.50%)
Mar 09, 2017 61.54 61.78 61.08 61.23 4,380,780 -0.35(-0.57%)
Mar 08, 2017 62.14 62.33 61.52 61.58 3,758,464 -0.41(-0.65%)
Mar 07, 2017 62.32 62.41 61.91 61.98 3,506,706 -0.44(-0.71%)
Mar 06, 2017 62.49 62.56 62.13 62.42 2,916,325 -0.43(-0.69%)
Mar 03, 2017 63.05 63.31 62.56 62.86 3,069,974 -0.18(-0.29%)
Mar 02, 2017 63.69 63.73 62.96 63.04 2,794,971 -0.69(-1.09%)
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.