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

112.52 USD +0.33 (+0.29%)
Streaming Delayed Price Updated: 1:49 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 69.32 69.39 68.24 69.32 9,400,800 +0.42(+0.61%)
Dec 28, 2018 68.71 69.99 68.21 68.90 12,073,200 +0.32(+0.47%)
Dec 27, 2018 67.31 68.60 66.25 68.58 11,372,994 +0.41(+0.60%)
Dec 26, 2018 65.42 68.24 65.04 68.17 11,260,984 +3.03(+4.65%)
Dec 24, 2018 66.05 66.53 65.09 65.14 6,493,800 -1.23(-1.85%)
Dec 21, 2018 68.13 68.64 66.21 66.37 12,592,500 -1.57(-2.31%)
Dec 20, 2018 68.63 69.19 67.20 67.94 12,557,396 -0.97(-1.41%)
Dec 19, 2018 70.46 71.38 68.55 68.91 13,154,384 -1.55(-2.20%)
Dec 18, 2018 70.89 71.60 70.24 70.46 11,210,485 +0.09(+0.13%)
Dec 17, 2018 71.85 72.39 70.02 70.37 6,118,991 -2.00(-2.76%)
Dec 14, 2018 73.01 73.80 72.10 72.37 5,736,200 -1.14(-1.55%)
Dec 13, 2018 74.81 75.00 73.36 73.51 4,448,004 -1.14(-1.53%)
Dec 12, 2018 74.70 75.66 74.53 74.65 5,524,113 +0.73(+0.99%)
Dec 11, 2018 74.95 75.29 73.41 73.92 7,356,775 -0.07(-0.09%)
Dec 10, 2018 74.50 74.75 72.97 73.99 7,963,924 -0.49(-0.66%)
Dec 07, 2018 76.00 76.54 74.06 74.48 6,185,400 -1.43(-1.88%)
Dec 06, 2018 75.06 75.93 74.07 75.91 7,244,551 -0.27(-0.35%)
Dec 04, 2018 79.59 79.76 76.00 76.18 4,408,300 -3.60(-4.51%)
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.