Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 72.84 73.18 72.52 72.75 4,658,063 +0.05(+0.06%)
Sep 27, 2019 73.31 73.60 72.33 72.70 3,458,142 -0.44(-0.60%)
Sep 26, 2019 73.86 73.86 72.89 73.14 2,801,233 -0.77(-1.04%)
Sep 25, 2019 72.86 74.03 72.79 73.91 3,369,029 -0.17(-0.23%)
Sep 24, 2019 74.09 74.17 72.74 74.08 3,893,966 +0.21(+0.29%)
Sep 23, 2019 73.54 74.20 73.37 73.87 3,873,933 +0.06(+0.08%)
Sep 20, 2019 74.02 74.42 73.35 73.81 4,266,770 -0.25(-0.34%)
Sep 19, 2019 74.66 75.09 74.01 74.06 3,691,860 -0.48(-0.65%)
Sep 18, 2019 74.96 75.01 73.86 74.55 2,931,356 -0.41(-0.55%)
Sep 17, 2019 74.89 75.00 74.46 74.96 3,307,146 -0.17(-0.22%)
Sep 16, 2019 74.82 75.50 74.61 75.12 4,116,233 +0.25(+0.34%)
Sep 13, 2019 75.11 75.65 74.83 74.87 3,101,982 +0.12(+0.16%)
Sep 12, 2019 74.84 75.19 74.02 74.75 3,437,166 +0.00(+0.00%)
Sep 11, 2019 73.49 74.84 73.05 74.75 4,054,574 +1.46(+1.99%)
Sep 10, 2019 72.33 73.30 71.85 73.29 3,413,973 +0.90(+1.25%)
Sep 09, 2019 71.56 72.40 71.32 72.39 4,405,694 +1.09(+1.53%)
Sep 06, 2019 71.60 71.86 71.27 71.30 3,150,412 -0.20(-0.27%)
Sep 05, 2019 70.98 72.20 70.78 71.49 3,318,813 +1.37(+1.95%)
Sep 04, 2019 70.13 70.31 69.76 70.12 5,400,704 +0.71(+1.02%)
Sep 03, 2019 69.85 70.12 69.12 69.41 6,632,632 -0.97(-1.38%)
Aug 30, 2019 70.96 70.99 70.07 70.38 3,449,045 -0.14(-0.20%)
Aug 29, 2019 70.17 70.65 70.09 70.52 3,746,241 +1.15(+1.66%)
Aug 28, 2019 68.38 69.84 68.27 69.37 5,590,027 +0.82(+1.20%)
Aug 27, 2019 69.82 69.90 68.48 68.55 6,008,964 -0.88(-1.26%)
Aug 26, 2019 69.27 69.48 68.93 69.42 4,103,599 +0.64(+0.93%)
Aug 23, 2019 70.50 70.94 68.51 68.78 4,684,491 -2.17(-3.06%)
Aug 22, 2019 71.30 71.49 70.58 70.95 2,908,218 -0.20(-0.27%)
Aug 21, 2019 71.52 71.60 70.85 71.15 1,974,915 +0.57(+0.80%)
Aug 20, 2019 71.04 71.07 70.49 70.58 3,165,545 -0.59(-0.82%)
Aug 19, 2019 71.21 71.62 71.12 71.17 7,044,863 +0.73(+1.03%)
Aug 16, 2019 69.23 70.58 69.13 70.44 3,369,045 +1.54(+2.23%)
Aug 15, 2019 69.35 69.41 68.57 68.90 4,568,924 -0.26(-0.38%)
Aug 14, 2019 70.03 70.10 68.97 69.16 3,716,489 -2.10(-2.94%)
Aug 13, 2019 70.28 72.01 70.06 71.26 3,567,956 +0.75(+1.07%)
Aug 12, 2019 70.85 71.01 70.33 70.50 2,569,186 -0.82(-1.15%)
Aug 09, 2019 71.98 71.99 71.08 71.32 2,518,998 -0.89(-1.24%)
Aug 08, 2019 71.00 72.24 71.00 72.22 3,863,727 +1.53(+2.16%)
Aug 07, 2019 69.97 70.86 69.43 70.69 4,489,395 +0.11(+0.16%)
Aug 06, 2019 70.32 70.68 69.60 70.58 4,207,834 +0.74(+1.05%)
Aug 05, 2019 70.55 70.75 68.95 69.84 8,585,215 -1.95(-2.71%)
Aug 02, 2019 72.26 72.38 71.23 71.79 3,442,817 -0.85(-1.17%)
Aug 01, 2019 73.86 74.45 72.30 72.64 5,620,217 -1.13(-1.53%)
Jul 31, 2019 74.14 74.93 73.28 73.76 4,457,406 -0.35(-0.48%)
Jul 30, 2019 72.89 74.15 72.62 74.12 2,242,442 +0.79(+1.08%)
Jul 29, 2019 73.75 73.83 73.09 73.33 2,691,172 -0.37(-0.51%)
Jul 26, 2019 73.08 73.88 72.99 73.70 3,496,509 +0.75(+1.02%)
Jul 25, 2019 73.68 73.81 72.84 72.95 2,356,481 -0.80(-1.09%)
Jul 24, 2019 72.32 73.83 72.21 73.75 2,438,471 +1.22(+1.68%)
Jul 23, 2019 72.08 72.53 71.88 72.53 2,031,492 +0.67(+0.93%)
Jul 22, 2019 72.12 72.44 71.73 71.86 1,980,392 -0.10(-0.14%)
Jul 19, 2019 72.20 72.65 71.96 71.97 2,314,970 -0.19(-0.26%)
Jul 18, 2019 71.92 72.32 71.75 72.15 2,277,290 +0.14(+0.19%)
Jul 17, 2019 72.55 72.65 71.84 72.01 2,585,077 -0.54(-0.74%)
Jul 16, 2019 72.44 73.00 72.21 72.55 2,826,143 +0.07(+0.10%)
Jul 15, 2019 73.07 73.19 72.23 72.48 2,373,897 -0.47(-0.64%)
Jul 12, 2019 72.36 73.19 72.26 72.94 2,402,273 +0.63(+0.88%)
Jul 11, 2019 72.70 72.77 71.92 72.31 3,203,189 -0.34(-0.47%)
Jul 10, 2019 72.81 73.06 72.35 72.66 2,350,476 +0.20(+0.27%)
Jul 09, 2019 72.33 72.50 72.12 72.46 1,935,700 -0.09(-0.13%)
Jul 08, 2019 73.15 73.20 72.48 72.55 2,668,541 -0.77(-1.05%)
Jul 05, 2019 72.71 73.35 72.38 73.33 1,675,287 +0.29(+0.40%)
Jul 03, 2019 72.92 73.12 72.59 73.04 1,832,389 +0.41(+0.56%)
Jul 02, 2019 73.07 73.07 72.15 72.63 2,656,623 -0.42(-0.57%)
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.