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

113.22 USD +0.85 (+0.76%)
Official Closing Price Updated: 8:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 78.58 79.40 78.36 79.30 4,538,300 +0.60(+0.76%)
Nov 29, 2018 78.77 79.17 78.09 78.70 3,075,316 -0.39(-0.49%)
Nov 28, 2018 77.51 79.15 76.64 79.09 3,304,137 +1.87(+2.42%)
Nov 27, 2018 77.57 77.76 77.04 77.22 2,875,133 -0.57(-0.73%)
Nov 26, 2018 77.74 78.27 77.34 77.79 2,618,779 +0.71(+0.92%)
Nov 23, 2018 76.49 77.68 76.43 77.08 1,504,800 -0.01(-0.01%)
Nov 21, 2018 77.09 77.09 77.09 0 +0.79(+1.04%)
Nov 20, 2018 76.95 77.61 76.14 76.30 4,154,985 -1.50(-1.93%)
Nov 19, 2018 78.92 79.16 77.51 77.80 3,056,950 -1.31(-1.66%)
Nov 16, 2018 78.31 79.23 78.06 79.11 3,790,500 +0.25(+0.32%)
Nov 15, 2018 77.41 78.97 77.11 78.86 6,647,241 +1.04(+1.34%)
Nov 14, 2018 79.00 79.27 77.34 77.82 4,312,591 -0.53(-0.68%)
Nov 13, 2018 78.76 79.60 78.22 78.35 3,033,067 -0.17(-0.22%)
Nov 12, 2018 79.96 79.97 78.44 78.52 2,331,369 -1.45(-1.81%)
Nov 09, 2018 80.93 80.93 79.39 79.97 2,936,000 -1.41(-1.73%)
Nov 08, 2018 81.37 81.78 80.97 81.38 3,289,643 -0.17(-0.21%)
Nov 07, 2018 80.99 81.61 80.25 81.55 3,533,021 +0.99(+1.23%)
Nov 06, 2018 80.12 80.73 79.95 80.56 3,844,978 +0.45(+0.56%)
Nov 05, 2018 80.14 80.43 79.26 80.11 4,628,893 +0.08(+0.10%)
Nov 02, 2018 79.92 80.38 79.27 80.03 4,993,400 +0.47(+0.59%)
Nov 01, 2018 78.51 79.79 78.33 79.56 4,011,245 +1.51(+1.93%)
Oct 31, 2018 78.90 79.08 77.96 78.05 10,482,851 -0.06(-0.08%)
Oct 30, 2018 76.39 78.20 76.28 78.11 5,529,314 +1.76(+2.31%)
Oct 29, 2018 77.46 78.29 75.55 76.35 5,859,310 -0.22(-0.29%)
Oct 26, 2018 76.52 77.59 75.12 76.57 6,275,200 -0.73(-0.94%)
Oct 25, 2018 75.98 77.70 75.92 77.30 3,623,338 +1.65(+2.18%)
Oct 24, 2018 78.42 78.51 75.58 75.65 4,053,975 -2.76(-3.52%)
Oct 23, 2018 78.05 79.01 76.98 78.41 6,499,066 -0.62(-0.78%)
Oct 22, 2018 79.35 79.81 78.82 79.03 2,281,222 -0.07(-0.09%)
Oct 19, 2018 79.92 80.46 78.76 79.10 3,239,900 -0.78(-0.98%)
Oct 18, 2018 81.09 81.26 79.54 79.88 4,535,124 -1.55(-1.90%)
Oct 17, 2018 81.70 81.70 80.38 81.43 3,564,888 -0.41(-0.50%)
Oct 16, 2018 80.23 81.99 79.50 81.84 4,351,790 +2.17(+2.72%)
Oct 15, 2018 79.22 80.26 78.81 79.67 4,459,785 +0.37(+0.47%)
Oct 12, 2018 80.53 80.60 78.46 79.30 5,153,300 -0.14(-0.18%)
Oct 11, 2018 80.77 81.51 79.43 79.44 8,382,334 -1.76(-2.17%)
Oct 10, 2018 83.33 83.37 81.06 81.20 6,657,737 -2.28(-2.73%)
Oct 09, 2018 83.68 84.15 83.36 83.48 4,401,130 -0.26(-0.31%)
Oct 08, 2018 83.62 83.99 83.10 83.74 3,111,005 -0.07(-0.08%)
Oct 05, 2018 84.79 84.93 83.13 83.81 4,619,000 -0.94(-1.11%)
Oct 04, 2018 85.57 85.77 84.44 84.75 4,548,768 -1.02(-1.19%)
Oct 03, 2018 85.35 86.17 85.03 85.77 3,912,437 +0.75(+0.88%)
Oct 02, 2018 85.93 86.10 84.84 85.02 5,929,865 -0.92(-1.07%)
Oct 01, 2018 87.63 87.77 85.72 85.94 5,355,770 -1.30(-1.49%)
Sep 28, 2018 86.70 87.46 86.51 87.24 4,448,200 +0.34(+0.39%)
Sep 27, 2018 86.99 87.34 86.77 86.90 3,311,003 +0.03(+0.03%)
Sep 26, 2018 87.81 88.00 86.76 86.87 3,022,976 -1.03(-1.17%)
Sep 25, 2018 87.98 88.13 87.79 87.90 2,769,854 +0.05(+0.06%)
Sep 24, 2018 88.43 88.43 87.44 87.85 3,293,944 -0.59(-0.67%)
Sep 21, 2018 89.03 89.33 88.39 88.44 4,118,300 -0.49(-0.55%)
Sep 20, 2018 88.49 88.95 88.25 88.93 4,631,535 +0.76(+0.86%)
Sep 19, 2018 88.82 89.06 87.98 88.17 5,189,558 -0.56(-0.63%)
Sep 18, 2018 88.67 89.04 88.51 88.73 3,816,295 +0.25(+0.28%)
Sep 17, 2018 89.47 89.52 88.44 88.48 5,411,685 -0.99(-1.11%)
Sep 14, 2018 88.98 89.58 88.70 89.47 4,313,300 +0.64(+0.72%)
Sep 13, 2018 89.27 89.27 88.63 88.83 3,208,485 +0.01(+0.01%)
Sep 12, 2018 89.02 89.08 88.16 88.82 3,317,669 -0.28(-0.31%)
Sep 11, 2018 88.94 89.42 88.56 89.10 3,091,310 +0.03(+0.03%)
Sep 10, 2018 89.38 89.58 88.93 89.07 2,384,487 +0.10(+0.11%)
Sep 07, 2018 89.06 89.47 88.65 88.97 3,015,000 -0.20(-0.22%)
Sep 06, 2018 90.01 90.14 89.17 89.17 4,474,962 -0.67(-0.75%)
Sep 05, 2018 89.84 89.96 89.00 89.84 3,233,559 -0.09(-0.10%)
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.