Skip to main content

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

109.96 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 70.09 70.09 70.09 0 -0.49(-0.70%)
Dec 28, 2017 70.41 70.61 70.24 70.58 2,121,446 +0.28(+0.40%)
Dec 27, 2017 70.41 70.68 70.16 70.30 2,387,277 -0.08(-0.12%)
Dec 26, 2017 70.30 70.49 70.25 70.38 2,027,958 +0.06(+0.09%)
Dec 22, 2017 70.48 70.48 70.16 70.32 1,906,644 -0.18(-0.26%)
Dec 21, 2017 70.35 70.75 70.30 70.50 2,700,885 +0.28(+0.40%)
Dec 20, 2017 70.52 70.54 69.93 70.22 2,721,471 +0.16(+0.22%)
Dec 19, 2017 70.87 70.89 69.99 70.06 3,517,575 -0.63(-0.90%)
Dec 18, 2017 70.30 71.02 70.18 70.70 2,432,566 +1.01(+1.45%)
Dec 15, 2017 68.90 70.13 68.85 69.69 3,977,319 +1.15(+1.67%)
Dec 14, 2017 69.43 69.54 68.35 68.54 3,991,703 -0.79(-1.14%)
Dec 13, 2017 68.94 69.82 68.94 69.33 4,466,449 +0.35(+0.50%)
Dec 12, 2017 69.30 69.46 68.96 68.99 7,122,155 -0.16(-0.24%)
Dec 11, 2017 69.40 69.57 69.02 69.15 2,516,025 -0.19(-0.28%)
Dec 08, 2017 69.70 69.78 69.29 69.34 2,082,056 -0.05(-0.07%)
Dec 07, 2017 69.39 69.71 68.89 69.39 2,755,514 +0.35(+0.50%)
Dec 06, 2017 69.47 69.01 69.04 2,075,599 -0.30(-0.43%)
Dec 05, 2017 69.83 70.33 69.34 69.34 2,972,492 -0.74(-1.05%)
Dec 04, 2017 70.93 71.17 70.03 70.08 3,536,850 +0.04(+0.05%)
Dec 01, 2017 70.41 70.42 68.77 70.04 4,708,504 -0.42(-0.59%)
Nov 30, 2017 70.90 70.92 70.29 70.46 4,704,740 -0.02(-0.03%)
Nov 29, 2017 70.29 70.70 70.12 70.48 4,150,773 +0.43(+0.61%)
Nov 28, 2017 69.11 70.09 68.98 70.05 3,629,617 +1.17(+1.70%)
Nov 27, 2017 69.38 69.47 68.86 68.88 3,194,476 -0.34(-0.49%)
Nov 24, 2017 69.35 69.35 69.00 69.21 3,175,707 +0.05(+0.07%)
Nov 22, 2017 69.41 69.61 69.14 69.17 5,319,616 -0.15(-0.21%)
Nov 21, 2017 68.66 69.32 68.59 69.31 3,920,739 +0.93(+1.36%)
Nov 20, 2017 68.00 68.41 67.86 68.39 1,649,064 +0.52(+0.76%)
Nov 17, 2017 67.37 68.20 67.36 67.87 1,945,531 +0.29(+0.43%)
Nov 16, 2017 66.73 67.81 66.70 67.58 3,851,923 +1.14(+1.71%)
Nov 15, 2017 66.35 66.74 66.00 66.44 2,391,279 -0.36(-0.54%)
Nov 14, 2017 66.58 66.88 66.47 66.80 2,766,849 -0.02(-0.03%)
Nov 13, 2017 66.47 66.92 66.30 66.82 2,489,684 +0.12(+0.18%)
Nov 10, 2017 66.65 66.95 66.62 66.70 2,430,799 +0.05(+0.08%)
Nov 09, 2017 66.47 67.02 66.06 66.65 3,370,482 -0.31(-0.46%)
Nov 08, 2017 66.53 67.04 66.24 66.96 2,011,018 +0.30(+0.45%)
Nov 07, 2017 67.41 67.51 66.40 66.66 5,336,627 -0.73(-1.08%)
Nov 06, 2017 67.26 67.65 67.17 67.39 3,156,430 +0.15(+0.22%)
Nov 03, 2017 67.52 67.52 67.17 67.24 2,332,511 -0.44(-0.65%)
Nov 02, 2017 67.54 67.93 67.22 67.68 4,265,184 +0.08(+0.12%)
Nov 01, 2017 68.50 68.60 67.19 67.60 2,646,432 -0.48(-0.71%)
Oct 31, 2017 67.63 68.31 67.49 68.08 3,228,910 +0.67(+1.00%)
Oct 30, 2017 68.18 67.05 67.40 3,015,651 -0.96(-1.41%)
Oct 27, 2017 68.01 68.42 67.68 68.37 1,854,909 +0.36(+0.53%)
Oct 26, 2017 67.90 68.18 67.84 68.00 2,757,021 +0.32(+0.47%)
Oct 25, 2017 67.93 67.98 67.14 67.69 2,087,745 -0.35(-0.52%)
Oct 24, 2017 68.05 68.36 67.93 68.04 4,605,276 +0.19(+0.28%)
Oct 23, 2017 68.26 68.34 67.79 67.85 2,442,988 -0.34(-0.49%)
Oct 20, 2017 68.32 68.42 68.11 68.19 2,254,806 +0.33(+0.48%)
Oct 19, 2017 67.60 67.86 67.30 67.86 2,294,496 -0.15(-0.21%)
Oct 18, 2017 67.84 68.16 67.79 68.00 1,375,466 +0.45(+0.66%)
Oct 17, 2017 67.69 67.95 67.42 67.56 2,401,765 -0.16(-0.24%)
Oct 16, 2017 67.92 68.19 67.60 67.72 3,751,014 -0.11(-0.16%)
Oct 13, 2017 68.00 68.19 67.74 67.83 2,269,681 -0.03(-0.04%)
Oct 12, 2017 67.82 68.04 67.59 67.86 2,337,246 -0.08(-0.12%)
Oct 11, 2017 68.07 68.20 67.86 67.94 2,112,776 -0.20(-0.29%)
Oct 10, 2017 68.21 68.33 67.96 68.14 4,928,123 +0.16(+0.24%)
Oct 09, 2017 68.32 68.59 67.86 67.98 1,572,186 -0.32(-0.47%)
Oct 06, 2017 68.23 68.44 68.07 68.30 2,361,547 -0.12(-0.17%)
Oct 05, 2017 68.48 68.61 68.29 68.41 3,020,219 +0.15(+0.21%)
Oct 04, 2017 68.52 68.64 68.11 68.27 6,473,195 -0.30(-0.44%)
Oct 03, 2017 68.50 68.57 68.08 68.57 3,433,713 +0.15(+0.23%)
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.