Skip to main content

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

110.39 +0.44 (+0.40%)
Streaming Delayed Price Updated: 10:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 72.07 72.28 71.24 71.24 3,601,692 -0.64(-0.89%)
Apr 27, 2018 72.15 72.30 71.52 71.88 2,382,923 -0.24(-0.33%)
Apr 26, 2018 72.00 72.33 71.71 72.12 2,125,621 +0.23(+0.32%)
Apr 25, 2018 71.94 72.14 71.36 71.89 2,399,495 -0.12(-0.17%)
Apr 24, 2018 72.44 72.93 71.44 72.01 2,795,195 -0.34(-0.47%)
Apr 23, 2018 72.52 72.81 72.03 72.35 2,434,001 -0.03(-0.04%)
Apr 20, 2018 72.59 72.93 72.16 72.37 2,629,952 -0.43(-0.59%)
Apr 19, 2018 73.22 73.34 72.54 72.80 3,599,644 -0.58(-0.79%)
Apr 18, 2018 73.31 73.76 73.12 73.38 4,101,253 +0.27(+0.36%)
Apr 17, 2018 72.81 73.36 72.69 73.12 5,928,001 +0.69(+0.95%)
Apr 16, 2018 72.05 72.63 71.72 72.43 3,431,512 +0.80(+1.11%)
Apr 13, 2018 72.11 72.23 71.45 71.63 5,990,743 -0.26(-0.36%)
Apr 12, 2018 71.90 72.22 71.63 71.89 3,921,069 +0.36(+0.50%)
Apr 11, 2018 71.18 71.73 71.01 71.53 4,230,412 +0.12(+0.17%)
Apr 10, 2018 70.85 71.67 70.67 71.41 3,497,298 +1.33(+1.89%)
Apr 09, 2018 70.65 71.02 70.05 70.09 2,104,659 -0.18(-0.26%)
Apr 06, 2018 71.14 71.61 69.67 70.27 4,084,174 -1.29(-1.80%)
Apr 05, 2018 71.18 71.62 70.91 71.56 4,231,979 +0.76(+1.07%)
Apr 04, 2018 69.18 71.01 69.03 70.80 3,662,905 +0.88(+1.26%)
Apr 03, 2018 69.29 70.12 69.10 69.92 5,064,226 +1.03(+1.50%)
Apr 02, 2018 70.41 70.58 68.43 68.89 3,943,401 -1.61(-2.29%)
Mar 29, 2018 70.50 70.50 70.50 0 +0.66(+0.94%)
Mar 28, 2018 69.88 70.32 69.48 69.84 5,404,125 +0.09(+0.13%)
Mar 27, 2018 71.14 71.19 69.45 69.75 3,458,302 -1.20(-1.69%)
Mar 26, 2018 70.28 70.95 69.61 70.95 3,853,712 +1.57(+2.26%)
Mar 23, 2018 71.03 71.27 69.36 69.38 4,653,792 -1.53(-2.16%)
Mar 22, 2018 71.86 72.34 70.88 70.91 4,087,900 -1.49(-2.06%)
Mar 21, 2018 72.07 72.92 71.99 72.40 2,398,199 +0.31(+0.43%)
Mar 20, 2018 72.22 72.42 71.83 72.09 2,737,064 -0.02(-0.03%)
Mar 19, 2018 72.59 72.67 71.21 72.11 2,617,201 -0.64(-0.88%)
Mar 16, 2018 72.20 72.93 72.12 72.75 3,288,017 +0.54(+0.75%)
Mar 15, 2018 72.68 72.71 71.95 72.21 1,620,261 -0.32(-0.44%)
Mar 14, 2018 73.23 73.32 72.41 72.53 3,010,746 -0.35(-0.48%)
Mar 13, 2018 73.47 73.59 72.75 72.88 3,859,002 -0.24(-0.32%)
Mar 12, 2018 73.00 73.43 72.81 73.11 3,709,781 +0.27(+0.38%)
Mar 09, 2018 72.12 72.92 71.87 72.84 3,147,946 +1.10(+1.53%)
Mar 08, 2018 72.00 72.20 71.33 71.75 2,120,856 -0.11(-0.15%)
Mar 07, 2018 71.92 71.86 3,459,258 +0.52(+0.73%)
Mar 06, 2018 70.78 71.37 70.09 71.34 2,943,508 +0.85(+1.20%)
Mar 05, 2018 69.68 70.84 69.55 70.49 3,071,367 +0.51(+0.73%)
Mar 02, 2018 68.33 70.16 68.21 69.98 3,095,225 +1.13(+1.64%)
Mar 01, 2018 69.04 69.67 68.16 68.84 6,091,737 -0.28(-0.41%)
Feb 28, 2018 70.53 70.74 69.11 69.13 2,673,118 -1.29(-1.83%)
Feb 27, 2018 71.47 71.78 70.41 70.41 3,103,078 -1.04(-1.46%)
Feb 26, 2018 71.19 71.58 70.70 71.45 2,753,188 +0.48(+0.68%)
Feb 23, 2018 70.51 70.97 70.21 70.97 5,843,632 +0.90(+1.29%)
Feb 22, 2018 70.02 70.07 3,080,342 -0.05(-0.08%)
Feb 21, 2018 70.16 71.21 70.02 70.12 2,118,783 +0.16(+0.22%)
Feb 20, 2018 70.28 70.69 69.77 69.97 3,663,758 -0.61(-0.87%)
Feb 16, 2018 70.58 70.58 70.58 0 +0.25(+0.35%)
Feb 15, 2018 70.15 70.37 69.37 70.33 2,994,152 +0.70(+1.01%)
Feb 14, 2018 67.99 69.79 67.85 69.63 3,319,485 +1.26(+1.84%)
Feb 13, 2018 68.56 68.37 4,106,921 +0.05(+0.07%)
Feb 12, 2018 67.72 68.65 66.97 68.32 5,352,713 +0.66(+0.97%)
Feb 09, 2018 67.55 68.23 65.82 67.67 6,097,171 +0.72(+1.08%)
Feb 08, 2018 68.84 69.04 66.95 66.95 6,627,252 -1.89(-2.74%)
Feb 07, 2018 68.77 68.92 68.28 68.83 3,974,285 +0.04(+0.05%)
Feb 06, 2018 66.85 69.14 66.09 68.80 8,282,196 -0.16(-0.24%)
Feb 05, 2018 70.14 70.48 68.13 68.96 4,270,283 -1.77(-2.50%)
Feb 02, 2018 71.74 71.85 70.56 70.73 6,152,378 -1.43(-1.99%)
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.