Skip to main content

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

118.12 +2.26 (+1.95%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 78.08 79.06 78.02 78.81 3,742,879 +0.91(+1.17%)
Jul 30, 2018 78.24 78.70 77.83 77.89 3,702,871 -0.36(-0.46%)
Jul 27, 2018 79.75 79.88 78.08 78.25 4,259,906 -1.36(-1.71%)
Jul 26, 2018 78.92 79.89 78.85 79.61 6,234,766 +0.84(+1.07%)
Jul 25, 2018 78.62 78.77 78.08 78.77 4,822,179 +0.16(+0.21%)
Jul 24, 2018 79.69 79.85 78.21 78.60 4,384,602 -0.74(-0.93%)
Jul 23, 2018 79.23 79.53 78.91 79.35 3,020,453 +0.03(+0.03%)
Jul 20, 2018 79.56 79.72 79.24 79.32 4,087,717 -0.29(-0.37%)
Jul 19, 2018 79.03 79.65 78.68 79.61 3,679,899 +0.61(+0.78%)
Jul 18, 2018 78.71 79.05 78.31 79.00 3,538,572 +0.32(+0.41%)
Jul 17, 2018 78.26 78.88 78.18 78.68 3,545,107 +0.43(+0.55%)
Jul 16, 2018 78.69 78.83 77.91 78.25 6,057,150 -0.27(-0.35%)
Jul 13, 2018 78.66 79.12 78.47 78.52 3,688,965 -0.07(-0.09%)
Jul 12, 2018 78.83 78.89 78.09 78.60 3,500,134 +0.18(+0.23%)
Jul 11, 2018 78.71 79.08 78.38 78.41 5,084,636 -0.66(-0.83%)
Jul 10, 2018 79.59 79.70 78.62 79.07 4,031,816 -0.38(-0.47%)
Jul 09, 2018 79.26 79.45 78.98 79.45 3,050,388 +0.59(+0.74%)
Jul 06, 2018 78.29 78.99 78.15 78.86 2,962,670 +0.59(+0.76%)
Jul 05, 2018 77.76 78.27 77.24 78.27 3,967,959 +0.94(+1.22%)
Jul 03, 2018 77.32 77.32 77.32 0 +0.19(+0.25%)
Jul 02, 2018 75.99 77.18 75.78 77.13 6,163,177 +0.80(+1.04%)
Jun 29, 2018 76.84 77.09 76.34 76.34 4,671,467 -0.25(-0.32%)
Jun 28, 2018 76.31 76.77 75.91 76.58 4,791,102 +0.20(+0.26%)
Jun 27, 2018 77.63 77.84 76.35 76.38 4,597,677 -1.09(-1.40%)
Jun 26, 2018 77.10 77.77 76.89 77.47 4,792,865 +0.47(+0.61%)
Jun 25, 2018 78.03 78.09 76.57 77.00 5,146,391 -1.21(-1.55%)
Jun 22, 2018 78.62 78.66 77.87 78.21 3,347,124 -0.02(-0.02%)
Jun 21, 2018 78.97 79.03 78.03 78.23 4,796,443 -0.78(-0.99%)
Jun 20, 2018 78.71 79.07 78.44 79.01 3,839,414 +0.61(+0.78%)
Jun 19, 2018 77.99 78.48 77.39 78.40 3,411,506 -0.07(-0.09%)
Jun 18, 2018 77.70 78.48 77.53 78.47 3,387,615 +0.46(+0.58%)
Jun 15, 2018 78.04 77.39 78.02 3,519,148 +0.03(+0.04%)
Jun 14, 2018 77.96 78.08 77.50 77.99 3,774,037 +0.26(+0.34%)
Jun 13, 2018 78.27 78.33 77.63 77.73 2,980,267 -0.47(-0.59%)
Jun 12, 2018 78.16 78.39 77.87 78.19 3,163,858 +0.08(+0.11%)
Jun 11, 2018 77.94 78.27 77.85 78.11 4,062,889 +0.22(+0.28%)
Jun 08, 2018 77.63 77.99 77.59 77.89 4,701,556 +0.19(+0.25%)
Jun 07, 2018 78.04 78.11 77.34 77.70 4,425,193 -0.29(-0.37%)
Jun 06, 2018 77.99 77.99 2,920,382 +0.49(+0.64%)
Jun 05, 2018 76.92 77.51 76.71 77.50 8,989,387 +0.56(+0.72%)
Jun 04, 2018 76.36 76.94 76.18 76.94 6,486,939 +0.88(+1.15%)
Jun 01, 2018 76.07 76.36 75.87 76.07 4,406,076 +0.52(+0.69%)
May 31, 2018 76.31 76.49 75.44 75.55 3,487,244 -0.80(-1.05%)
May 30, 2018 75.62 76.54 75.56 76.35 3,259,820 +1.06(+1.41%)
May 29, 2018 74.87 75.48 74.57 75.29 4,687,504 +0.05(+0.06%)
May 25, 2018 75.25 75.25 75.25 0 -0.11(-0.15%)
May 24, 2018 75.29 75.49 74.69 75.36 3,308,249 +0.02(+0.02%)
May 23, 2018 75.04 75.47 74.89 75.34 2,914,306 +0.07(+0.10%)
May 22, 2018 76.05 76.11 75.21 75.26 3,155,384 -0.62(-0.82%)
May 21, 2018 75.43 75.92 75.39 75.88 2,905,015 +0.69(+0.92%)
May 18, 2018 75.19 75.31 74.95 75.19 3,847,370 +0.16(+0.21%)
May 17, 2018 74.74 75.22 74.60 75.04 4,701,068 +0.46(+0.61%)
May 16, 2018 73.83 74.84 73.80 74.58 4,598,753 +0.88(+1.19%)
May 15, 2018 73.41 73.86 73.21 73.71 2,785,046 +0.04(+0.05%)
May 14, 2018 74.12 74.36 73.58 73.67 2,355,418 -0.32(-0.43%)
May 11, 2018 73.91 74.22 73.71 73.99 2,559,584 +0.12(+0.16%)
May 10, 2018 73.55 74.09 73.46 73.87 3,041,578 +0.39(+0.53%)
May 09, 2018 73.18 73.63 72.86 73.48 3,743,623 +0.41(+0.56%)
May 08, 2018 72.42 73.08 72.40 73.07 3,926,291 +0.62(+0.86%)
May 07, 2018 72.06 72.77 72.03 72.45 2,347,112 +0.56(+0.77%)
May 04, 2018 70.70 72.26 70.53 71.89 2,436,759 +0.88(+1.23%)
May 03, 2018 71.24 71.44 70.32 71.02 2,801,028 -0.44(-0.61%)
May 02, 2018 71.22 71.95 71.13 71.45 2,260,624 +0.17(+0.24%)
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.