Skip to main content

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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 78.10 79.08 78.03 78.82 3,742,176 +0.91(+1.17%)
Jul 30, 2018 78.25 78.72 77.84 77.91 3,702,176 -0.36(-0.46%)
Jul 27, 2018 79.76 79.89 78.10 78.26 4,259,106 -1.36(-1.71%)
Jul 26, 2018 78.94 79.91 78.87 79.63 6,233,595 +0.84(+1.07%)
Jul 25, 2018 78.64 78.78 78.10 78.78 4,821,274 +0.16(+0.21%)
Jul 24, 2018 79.71 79.86 78.22 78.62 4,383,779 -0.74(-0.93%)
Jul 23, 2018 79.24 79.54 78.92 79.36 3,019,886 +0.03(+0.03%)
Jul 20, 2018 79.58 79.73 79.25 79.33 4,086,950 -0.29(-0.37%)
Jul 19, 2018 79.04 79.66 78.69 79.63 3,679,208 +0.61(+0.78%)
Jul 18, 2018 78.72 79.07 78.33 79.01 3,537,908 +0.32(+0.41%)
Jul 17, 2018 78.27 78.90 78.20 78.69 3,544,441 +0.43(+0.55%)
Jul 16, 2018 78.70 78.85 77.92 78.26 6,056,013 -0.27(-0.35%)
Jul 13, 2018 78.67 79.13 78.48 78.54 3,688,272 -0.07(-0.09%)
Jul 12, 2018 78.85 78.90 78.11 78.61 3,499,477 +0.18(+0.23%)
Jul 11, 2018 78.72 79.09 78.39 78.43 5,083,681 -0.66(-0.83%)
Jul 10, 2018 79.61 79.72 78.64 79.09 4,031,059 -0.38(-0.47%)
Jul 09, 2018 79.28 79.46 78.99 79.46 3,049,815 +0.59(+0.74%)
Jul 06, 2018 78.31 79.00 78.16 78.88 2,962,113 +0.59(+0.76%)
Jul 05, 2018 77.78 78.28 77.26 78.28 3,967,215 +0.94(+1.22%)
Jul 03, 2018 77.34 77.34 77.34 0 +0.19(+0.25%)
Jul 02, 2018 76.00 77.20 75.79 77.15 6,162,020 +0.80(+1.04%)
Jun 29, 2018 76.85 77.11 76.35 76.35 4,670,590 -0.25(-0.32%)
Jun 28, 2018 76.32 76.79 75.92 76.60 4,790,203 +0.20(+0.26%)
Jun 27, 2018 77.64 77.85 76.37 76.40 4,596,814 -1.09(-1.40%)
Jun 26, 2018 77.11 77.79 76.91 77.48 4,791,965 +0.47(+0.61%)
Jun 25, 2018 78.04 78.11 76.58 77.01 5,145,426 -1.21(-1.55%)
Jun 22, 2018 78.64 78.67 77.89 78.23 3,346,496 -0.02(-0.02%)
Jun 21, 2018 78.98 79.05 78.04 78.24 4,795,543 -0.78(-0.99%)
Jun 20, 2018 78.73 79.08 78.46 79.03 3,838,694 +0.61(+0.78%)
Jun 19, 2018 78.01 78.50 77.40 78.42 3,410,866 -0.07(-0.09%)
Jun 18, 2018 77.71 78.49 77.54 78.49 3,386,979 +0.46(+0.58%)
Jun 15, 2018 78.05 77.40 78.03 3,518,488 +0.03(+0.04%)
Jun 14, 2018 77.97 78.10 77.51 78.01 3,773,329 +0.26(+0.34%)
Jun 13, 2018 78.28 78.34 77.64 77.74 2,979,708 -0.47(-0.59%)
Jun 12, 2018 78.18 78.41 77.89 78.21 3,163,265 +0.08(+0.11%)
Jun 11, 2018 77.95 78.28 77.87 78.12 4,062,127 +0.22(+0.28%)
Jun 08, 2018 77.64 78.00 77.60 77.91 4,700,674 +0.19(+0.25%)
Jun 07, 2018 78.05 78.12 77.36 77.71 4,424,363 -0.29(-0.37%)
Jun 06, 2018 78.01 78.01 2,919,834 +0.49(+0.64%)
Jun 05, 2018 76.94 77.52 76.72 77.51 8,987,701 +0.56(+0.72%)
Jun 04, 2018 76.37 76.96 76.19 76.96 6,485,722 +0.88(+1.15%)
Jun 01, 2018 76.08 76.38 75.89 76.08 4,405,250 +0.52(+0.69%)
May 31, 2018 76.33 76.50 75.45 75.56 3,486,590 -0.80(-1.05%)
May 30, 2018 75.63 76.55 75.57 76.36 3,259,208 +1.06(+1.40%)
May 29, 2018 74.89 75.50 74.59 75.31 4,686,624 +0.05(+0.06%)
May 25, 2018 75.26 75.26 75.26 0 -0.11(-0.15%)
May 24, 2018 75.31 75.51 74.70 75.37 3,307,628 +0.02(+0.02%)
May 23, 2018 75.05 75.48 74.90 75.35 2,913,759 +0.07(+0.10%)
May 22, 2018 76.06 76.13 75.22 75.28 3,154,792 -0.62(-0.82%)
May 21, 2018 75.44 75.94 75.41 75.90 2,904,470 +0.69(+0.92%)
May 18, 2018 75.21 75.33 74.96 75.21 3,846,648 +0.16(+0.21%)
May 17, 2018 74.75 75.23 74.61 75.05 4,700,186 +0.46(+0.61%)
May 16, 2018 73.85 74.85 73.81 74.59 4,597,890 +0.88(+1.19%)
May 15, 2018 73.43 73.87 73.23 73.72 2,784,523 +0.04(+0.05%)
May 14, 2018 74.13 74.38 73.59 73.68 2,354,976 -0.32(-0.43%)
May 11, 2018 73.92 74.23 73.72 74.00 2,559,104 +0.12(+0.16%)
May 10, 2018 73.56 74.10 73.47 73.88 3,041,007 +0.39(+0.53%)
May 09, 2018 73.19 73.65 72.87 73.49 3,742,920 +0.41(+0.56%)
May 08, 2018 72.43 73.09 72.41 73.08 3,925,555 +0.62(+0.86%)
May 07, 2018 72.08 72.78 72.04 72.46 2,346,672 +0.56(+0.77%)
May 04, 2018 70.71 72.27 70.54 71.90 2,436,302 +0.88(+1.23%)
May 03, 2018 71.26 71.46 70.34 71.03 2,800,502 -0.44(-0.61%)
May 02, 2018 71.24 71.96 71.15 71.47 2,260,200 +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.