Skip to main content

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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 67.80 67.96 67.35 67.67 3,489,468 -0.92(-1.34%)
May 30, 2019 68.97 69.38 68.19 68.58 2,256,600 -0.19(-0.28%)
May 29, 2019 68.94 68.96 68.23 68.78 2,785,048 -0.56(-0.81%)
May 28, 2019 69.95 70.21 69.32 69.34 2,099,951 -0.46(-0.66%)
May 24, 2019 69.49 69.91 69.31 69.80 1,959,534 +0.69(+1.00%)
May 23, 2019 70.08 70.29 68.78 69.11 3,882,007 -1.68(-2.38%)
May 22, 2019 71.21 71.26 70.52 70.79 2,524,834 -0.70(-0.98%)
May 21, 2019 71.02 71.59 70.95 71.50 3,653,100 +0.94(+1.34%)
May 20, 2019 70.59 71.05 70.42 70.55 2,463,632 -0.50(-0.70%)
May 17, 2019 71.72 72.24 70.99 71.05 2,565,496 -1.17(-1.63%)
May 16, 2019 72.11 72.77 72.05 72.23 2,297,812 +0.28(+0.39%)
May 15, 2019 71.31 72.13 71.11 71.95 2,277,239 +0.13(+0.18%)
May 14, 2019 71.23 72.13 71.10 71.82 2,590,489 +0.76(+1.07%)
May 13, 2019 72.02 72.24 70.87 71.06 4,003,078 -2.29(-3.13%)
May 10, 2019 72.88 73.45 71.97 73.36 2,814,736 +0.24(+0.33%)
May 09, 2019 72.70 73.37 72.07 73.12 2,572,165 -0.17(-0.23%)
May 08, 2019 73.74 74.02 73.25 73.28 2,470,433 -0.59(-0.80%)
May 07, 2019 74.63 74.87 73.25 73.87 2,734,001 -1.38(-1.83%)
May 06, 2019 74.01 75.37 73.99 75.25 2,896,304 +0.13(+0.17%)
May 03, 2019 73.98 75.22 73.98 75.12 3,542,992 +1.45(+1.97%)
May 02, 2019 73.40 74.08 72.92 73.67 2,890,680 +0.23(+0.31%)
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.