S&P Small-Cap Ishares Core ETF (NY: IJR )

104.80 USD -1.50 (-1.41%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 85.37 86.44 85.30 86.16 3,423,404 +1.00(+1.17%)
Jul 30, 2018 85.54 86.04 85.09 85.16 3,386,811 -0.39(-0.46%)
Jul 27, 2018 87.19 87.33 85.37 85.55 3,896,300 -1.49(-1.71%)
Jul 26, 2018 86.29 87.35 86.21 87.04 5,702,595 +0.92(+1.07%)
Jul 25, 2018 85.96 86.12 85.37 86.12 4,410,580 +0.18(+0.21%)
Jul 24, 2018 87.13 87.30 85.50 85.94 4,010,353 -0.81(-0.93%)
Jul 23, 2018 86.62 86.95 86.27 86.75 2,762,641 +0.03(+0.03%)
Jul 20, 2018 86.99 87.16 86.63 86.72 3,738,809 -0.32(-0.37%)
Jul 19, 2018 86.40 87.08 86.02 87.04 3,365,800 +0.67(+0.78%)
Jul 18, 2018 86.05 86.43 85.62 86.37 3,236,536 +0.35(+0.41%)
Jul 17, 2018 85.56 86.25 85.48 86.02 3,242,513 +0.47(+0.55%)
Jul 16, 2018 86.03 86.19 85.18 85.55 5,540,140 -0.30(-0.35%)
Jul 13, 2018 86.00 86.50 85.79 85.85 3,374,092 -0.08(-0.09%)
Jul 12, 2018 86.19 86.25 85.38 85.93 3,201,379 +0.20(+0.23%)
Jul 11, 2018 86.05 86.46 85.69 85.73 4,650,635 -0.72(-0.83%)
Jul 10, 2018 87.02 87.14 85.96 86.45 3,687,679 -0.41(-0.47%)
Jul 09, 2018 86.66 86.86 86.35 86.86 2,790,021 +0.64(+0.74%)
Jul 06, 2018 85.60 86.36 85.44 86.22 2,709,790 +0.65(+0.76%)
Jul 05, 2018 85.02 85.57 84.45 85.57 3,629,273 +1.03(+1.22%)
Jul 03, 2018 84.54 84.54 84.54 0 +0.21(+0.25%)
Jul 02, 2018 83.08 84.39 82.85 84.33 5,637,117 +0.87(+1.04%)
Jun 29, 2018 84.01 84.29 83.46 83.46 4,272,732 -0.27(-0.32%)
Jun 28, 2018 83.43 83.94 82.99 83.73 4,382,156 +0.22(+0.26%)
Jun 27, 2018 84.87 85.10 83.48 83.51 4,205,241 -1.19(-1.40%)
Jun 26, 2018 84.29 85.03 84.07 84.70 4,383,768 +0.27(+0.32%)
Jun 25, 2018 85.56 85.63 83.96 84.43 4,693,348 -1.33(-1.55%)
Jun 22, 2018 86.21 86.25 85.39 85.76 3,052,473 -0.02(-0.02%)
Jun 21, 2018 86.59 86.66 85.56 85.78 4,374,206 -0.86(-0.99%)
Jun 20, 2018 86.31 86.70 86.01 86.64 3,501,426 +0.67(+0.78%)
Jun 19, 2018 85.52 86.06 84.86 85.97 3,111,187 -0.08(-0.09%)
Jun 18, 2018 85.20 86.06 85.01 86.05 3,089,399 +0.50(+0.58%)
Jun 15, 2018 85.57 84.86 85.55 3,209,353 +0.03(+0.04%)
Jun 14, 2018 85.48 85.62 84.98 85.52 3,441,804 +0.29(+0.34%)
Jun 13, 2018 85.82 85.89 85.12 85.23 2,717,911 -0.51(-0.59%)
Jun 12, 2018 85.71 85.96 85.39 85.74 2,885,340 +0.09(+0.11%)
Jun 11, 2018 85.46 85.82 85.37 85.65 3,705,228 +0.24(+0.28%)
Jun 08, 2018 85.12 85.51 85.08 85.41 4,287,672 +0.21(+0.25%)
Jun 07, 2018 85.57 85.65 84.81 85.20 4,035,638 -0.32(-0.37%)
Jun 06, 2018 85.52 85.52 2,663,297 +0.54(+0.64%)
Jun 05, 2018 84.35 84.99 84.11 84.98 8,198,040 +0.61(+0.72%)
Jun 04, 2018 83.73 84.37 83.53 84.37 5,915,886 +0.96(+1.15%)
Jun 01, 2018 83.41 83.74 83.19 83.41 4,018,204 +0.57(+0.69%)
May 31, 2018 83.68 83.87 82.72 82.84 3,180,258 -0.88(-1.05%)
May 30, 2018 82.92 83.93 82.85 83.72 2,972,854 +1.16(+1.41%)
May 29, 2018 82.10 82.77 81.77 82.56 4,274,857 +0.05(+0.06%)
May 25, 2018 82.51 82.51 82.51 0 -0.12(-0.15%)
May 24, 2018 82.56 82.78 81.90 82.63 3,017,020 +0.02(+0.02%)
May 23, 2018 82.28 82.75 82.12 82.61 2,657,756 +0.08(+0.10%)
May 22, 2018 83.39 83.46 82.46 82.53 2,877,612 -0.68(-0.82%)
May 21, 2018 82.71 83.25 82.67 83.21 2,649,283 +0.76(+0.92%)
May 18, 2018 82.45 82.58 82.18 82.45 3,508,681 +0.17(+0.21%)
May 17, 2018 81.95 82.48 81.80 82.28 4,287,227 +0.50(+0.61%)
May 16, 2018 80.96 82.06 80.92 81.78 4,193,919 +0.96(+1.19%)
May 15, 2018 80.50 80.99 80.28 80.82 2,539,875 +0.04(+0.05%)
May 14, 2018 81.27 81.54 80.68 80.78 2,148,068 -0.35(-0.43%)
May 11, 2018 81.04 81.38 80.82 81.13 2,334,261 +0.13(+0.16%)
May 10, 2018 80.65 81.24 80.55 81.00 2,773,824 +0.43(+0.53%)
May 09, 2018 80.24 80.74 79.89 80.57 3,414,067 +0.45(+0.56%)
May 08, 2018 79.41 80.13 79.39 80.12 3,580,655 +0.68(+0.86%)
May 07, 2018 79.02 79.79 78.98 79.44 2,140,493 +0.61(+0.77%)
May 04, 2018 77.52 79.23 77.34 78.83 2,222,248 +0.96(+1.23%)
May 03, 2018 78.12 78.34 77.11 77.87 2,554,450 -0.48(-0.61%)
May 02, 2018 78.10 78.89 78.00 78.35 2,061,619 +0.19(+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.