Skip to main content

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

115.86 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 72.40 72.57 71.54 71.62 11,423,697 -0.06(-0.08%)
Oct 30, 2018 70.10 71.76 70.00 71.68 6,025,575 +1.62(+2.31%)
Oct 29, 2018 71.08 71.84 69.33 70.06 6,385,188 -0.20(-0.29%)
Oct 26, 2018 70.22 71.20 68.93 70.26 6,838,405 -0.67(-0.94%)
Oct 25, 2018 69.72 71.30 69.67 70.93 3,948,536 +1.51(+2.18%)
Oct 24, 2018 71.96 72.04 69.36 69.42 4,417,823 -2.53(-3.52%)
Oct 23, 2018 71.62 72.50 70.64 71.95 7,082,363 -0.57(-0.78%)
Oct 22, 2018 72.81 73.24 72.33 72.52 2,485,963 -0.06(-0.09%)
Oct 19, 2018 73.34 73.83 72.28 72.59 3,530,684 -0.72(-0.98%)
Oct 18, 2018 74.41 74.57 72.99 73.30 4,942,155 -1.42(-1.90%)
Oct 17, 2018 74.97 74.97 73.76 74.72 3,884,840 -0.38(-0.50%)
Oct 16, 2018 73.62 75.23 72.95 75.10 4,742,367 +1.99(+2.72%)
Oct 15, 2018 72.70 73.65 72.32 73.11 4,860,055 +0.34(+0.47%)
Oct 12, 2018 73.90 73.96 72.00 72.77 5,615,813 -0.13(-0.18%)
Oct 11, 2018 74.12 74.80 72.89 72.90 9,134,656 -1.61(-2.17%)
Oct 10, 2018 76.47 76.50 74.38 74.51 7,255,275 -2.09(-2.73%)
Oct 09, 2018 76.79 77.22 76.49 76.60 4,796,135 -0.24(-0.31%)
Oct 08, 2018 76.73 77.07 76.26 76.84 3,390,220 -0.06(-0.08%)
Oct 05, 2018 77.81 77.94 76.28 76.91 5,033,559 -0.86(-1.11%)
Oct 04, 2018 78.52 78.71 77.49 77.77 4,957,024 -0.94(-1.19%)
Oct 03, 2018 78.32 79.07 78.03 78.71 4,263,582 +0.69(+0.88%)
Oct 02, 2018 78.85 79.01 77.85 78.02 6,462,076 -0.84(-1.07%)
Oct 01, 2018 80.41 80.54 78.66 78.86 5,836,455 -1.19(-1.49%)
Sep 28, 2018 79.56 80.25 79.39 80.06 4,847,430 +0.31(+0.39%)
Sep 27, 2018 79.83 80.15 79.62 79.74 3,608,168 +0.03(+0.03%)
Sep 26, 2018 80.58 80.76 79.61 79.72 3,294,291 -0.68(-0.85%)
Sep 25, 2018 80.47 80.61 80.30 80.40 3,028,339 +0.05(+0.06%)
Sep 24, 2018 80.88 80.88 79.98 80.35 3,601,337 -0.54(-0.67%)
Sep 21, 2018 81.43 81.71 80.85 80.89 4,502,623 -0.45(-0.55%)
Sep 20, 2018 80.94 81.36 80.72 81.34 5,063,753 +0.70(+0.86%)
Sep 19, 2018 81.24 81.46 80.47 80.64 5,673,852 -0.51(-0.63%)
Sep 18, 2018 81.10 81.44 80.96 81.16 4,172,434 +0.23(+0.28%)
Sep 17, 2018 81.83 81.88 80.89 80.93 5,916,708 -0.91(-1.11%)
Sep 14, 2018 81.39 81.93 81.13 81.83 4,715,821 +0.59(+0.72%)
Sep 13, 2018 81.65 81.65 81.06 81.25 3,507,903 +0.01(+0.01%)
Sep 12, 2018 81.42 81.48 80.64 81.24 3,627,276 -0.26(-0.31%)
Sep 11, 2018 81.35 81.79 81.00 81.49 3,379,793 +0.03(+0.03%)
Sep 10, 2018 81.75 81.93 81.34 81.47 2,607,009 +0.09(+0.11%)
Sep 07, 2018 81.46 81.83 81.08 81.38 3,296,362 -0.18(-0.22%)
Sep 06, 2018 82.33 82.45 81.56 81.56 4,892,569 -0.61(-0.75%)
Sep 05, 2018 82.17 82.28 81.40 82.17 3,535,317 -0.08(-0.10%)
Sep 04, 2018 82.52 82.60 81.64 82.25 4,505,962 -0.35(-0.42%)
Aug 31, 2018 82.60 82.60 82.60 0 +0.48(+0.58%)
Aug 30, 2018 82.20 82.63 81.91 82.13 5,573,517 -0.21(-0.26%)
Aug 29, 2018 82.29 82.49 81.84 82.34 2,785,776 +0.17(+0.21%)
Aug 28, 2018 82.40 82.58 81.85 82.16 3,366,315 +0.00(+0.00%)
Aug 27, 2018 82.39 82.83 82.09 82.16 6,323,986 +0.05(+0.07%)
Aug 24, 2018 82.02 82.21 81.86 82.11 2,739,534 +0.29(+0.36%)
Aug 23, 2018 82.07 82.18 81.59 81.81 3,146,260 -0.25(-0.30%)
Aug 22, 2018 81.86 82.19 81.69 82.06 4,917,996 +0.16(+0.20%)
Aug 21, 2018 81.13 82.16 81.05 81.90 3,531,017 +0.96(+1.19%)
Aug 20, 2018 80.85 81.14 80.44 80.94 3,352,746 +0.27(+0.34%)
Aug 17, 2018 80.13 80.74 79.85 80.66 3,228,357 +0.50(+0.63%)
Aug 16, 2018 79.88 80.45 79.78 80.16 2,844,878 +0.65(+0.82%)
Aug 15, 2018 80.16 80.25 79.06 79.51 5,058,288 -0.93(-1.16%)
Aug 14, 2018 79.61 80.55 79.61 80.44 4,110,380 +1.02(+1.29%)
Aug 13, 2018 79.87 80.08 79.09 79.42 2,823,908 -0.36(-0.45%)
Aug 10, 2018 79.48 80.26 79.40 79.78 3,633,761 -0.16(-0.21%)
Aug 09, 2018 79.83 80.24 79.78 79.94 3,554,740 +0.09(+0.11%)
Aug 08, 2018 79.91 80.00 79.30 79.85 2,825,022 -0.05(-0.06%)
Aug 07, 2018 80.00 80.27 79.86 79.89 3,158,792 +0.16(+0.20%)
Aug 06, 2018 79.20 79.84 79.05 79.74 3,480,018 +0.52(+0.66%)
Aug 03, 2018 79.56 79.82 78.76 79.22 3,224,640 -0.26(-0.32%)
Aug 02, 2018 78.46 79.58 78.38 79.47 3,668,775 +0.70(+0.88%)
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.