Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 78.37 79.35 78.30 79.09 3,729,378 +0.92(+1.17%)
Jul 30, 2018 78.52 78.99 78.11 78.17 3,689,515 -0.36(-0.46%)
Jul 27, 2018 80.04 80.17 78.37 78.53 4,244,540 -1.37(-1.71%)
Jul 26, 2018 79.21 80.18 79.14 79.90 6,212,277 +0.84(+1.07%)
Jul 25, 2018 78.91 79.05 78.37 79.05 4,804,785 +0.17(+0.21%)
Jul 24, 2018 79.98 80.14 78.49 78.89 4,368,787 -0.74(-0.93%)
Jul 23, 2018 79.51 79.82 79.19 79.63 3,009,558 +0.03(+0.03%)
Jul 20, 2018 79.85 80.01 79.52 79.61 4,072,973 -0.29(-0.37%)
Jul 19, 2018 79.31 79.94 78.96 79.90 3,666,626 +0.62(+0.78%)
Jul 18, 2018 78.99 79.34 78.60 79.28 3,525,808 +0.32(+0.41%)
Jul 17, 2018 78.54 79.17 78.47 78.96 3,532,320 +0.43(+0.55%)
Jul 16, 2018 78.97 79.12 78.19 78.53 6,035,302 -0.28(-0.35%)
Jul 13, 2018 78.94 79.40 78.75 78.81 3,675,659 -0.07(-0.09%)
Jul 12, 2018 79.12 79.17 78.38 78.88 3,487,509 +0.18(+0.23%)
Jul 11, 2018 78.99 79.37 78.66 78.70 5,066,296 -0.66(-0.83%)
Jul 10, 2018 79.88 79.99 78.91 79.36 4,017,273 -0.38(-0.47%)
Jul 09, 2018 79.55 79.73 79.27 79.73 3,039,385 +0.59(+0.74%)
Jul 06, 2018 78.58 79.27 78.43 79.15 2,951,983 +0.60(+0.76%)
Jul 05, 2018 78.04 78.55 77.52 78.55 3,953,647 +0.95(+1.22%)
Jul 03, 2018 77.60 77.60 77.60 0 +0.19(+0.25%)
Jul 02, 2018 76.26 77.46 76.05 77.41 6,140,947 +0.80(+1.04%)
Jun 29, 2018 77.12 77.37 76.61 76.61 4,654,617 -0.25(-0.32%)
Jun 28, 2018 76.58 77.05 76.18 76.86 4,773,821 +0.20(+0.26%)
Jun 27, 2018 77.91 78.12 76.63 76.66 4,581,094 -1.09(-1.40%)
Jun 26, 2018 77.37 78.05 77.17 77.75 4,775,577 +0.47(+0.61%)
Jun 25, 2018 78.31 78.37 76.85 77.28 5,127,849 -1.22(-1.55%)
Jun 22, 2018 78.91 78.94 78.15 78.49 3,335,065 -0.02(-0.02%)
Jun 21, 2018 79.25 79.32 78.31 78.51 4,779,162 -0.79(-0.99%)
Jun 20, 2018 79.00 79.35 78.73 79.30 3,825,581 +0.61(+0.78%)
Jun 19, 2018 78.27 78.77 77.67 78.69 3,399,215 -0.07(-0.09%)
Jun 18, 2018 77.98 78.76 77.81 78.76 3,375,409 +0.46(+0.58%)
Jun 15, 2018 78.32 77.67 78.30 3,506,469 +0.03(+0.04%)
Jun 14, 2018 78.24 78.36 77.78 78.27 3,760,439 +0.27(+0.34%)
Jun 13, 2018 78.55 78.61 77.91 78.01 2,969,530 -0.47(-0.59%)
Jun 12, 2018 78.45 78.68 78.15 78.47 3,152,459 +0.08(+0.10%)
Jun 11, 2018 78.22 78.55 78.14 78.39 4,048,251 +0.22(+0.28%)
Jun 08, 2018 77.91 78.27 77.87 78.17 4,684,616 +0.19(+0.25%)
Jun 07, 2018 78.32 78.39 77.62 77.98 4,409,250 -0.29(-0.37%)
Jun 06, 2018 78.27 78.27 2,909,860 +0.49(+0.64%)
Jun 05, 2018 77.20 77.79 76.98 77.78 8,956,999 +0.56(+0.72%)
Jun 04, 2018 76.64 77.22 76.45 77.22 6,463,568 +0.88(+1.15%)
Jun 01, 2018 76.34 76.64 76.15 76.34 4,390,202 +0.52(+0.69%)
May 31, 2018 76.59 76.76 75.71 75.82 3,474,680 -0.81(-1.05%)
May 30, 2018 75.89 76.81 75.83 76.63 3,248,075 +1.06(+1.41%)
May 29, 2018 75.14 75.76 74.84 75.56 4,670,615 +0.05(+0.06%)
May 25, 2018 75.52 75.52 75.52 0 -0.11(-0.15%)
May 24, 2018 75.56 75.77 74.96 75.63 3,296,330 +0.02(+0.02%)
May 23, 2018 75.31 75.74 75.16 75.61 2,903,806 +0.07(+0.10%)
May 22, 2018 76.32 76.39 75.48 75.54 3,144,016 -0.62(-0.82%)
May 21, 2018 75.70 76.20 75.67 76.16 2,894,548 +0.70(+0.92%)
May 18, 2018 75.46 75.59 75.22 75.46 3,833,508 +0.16(+0.21%)
May 17, 2018 75.01 75.49 74.87 75.31 4,684,130 +0.46(+0.61%)
May 16, 2018 74.10 75.11 74.06 74.85 4,582,184 +0.88(+1.19%)
May 15, 2018 73.68 74.13 73.48 73.97 2,775,012 +0.04(+0.05%)
May 14, 2018 74.38 74.63 73.84 73.94 2,346,932 -0.32(-0.43%)
May 11, 2018 74.17 74.48 73.97 74.26 2,550,362 +0.12(+0.16%)
May 10, 2018 73.82 74.35 73.72 74.14 3,030,619 +0.39(+0.53%)
May 09, 2018 73.44 73.90 73.12 73.74 3,730,135 +0.41(+0.56%)
May 08, 2018 72.68 73.34 72.66 73.33 3,912,145 +0.62(+0.86%)
May 07, 2018 72.32 73.03 72.29 72.71 2,338,656 +0.56(+0.77%)
May 04, 2018 70.95 72.52 70.79 72.15 2,427,979 +0.88(+1.23%)
May 03, 2018 71.50 71.70 70.58 71.27 2,790,936 -0.44(-0.61%)
May 02, 2018 71.48 72.21 71.39 71.71 2,252,480 +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.