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 (%)
Apr 30, 2019 74.54 74.65 73.77 74.37 2,712,430 -0.19(-0.25%)
Apr 29, 2019 74.25 74.84 74.23 74.56 7,834,720 +0.36(+0.49%)
Apr 26, 2019 73.60 74.24 73.33 74.20 1,797,293 +0.66(+0.90%)
Apr 25, 2019 74.02 74.13 72.99 73.54 2,310,946 -0.77(-1.04%)
Apr 24, 2019 74.10 74.55 73.95 74.31 3,053,190 +0.23(+0.31%)
Apr 23, 2019 73.11 74.31 73.06 74.08 2,668,839 +1.08(+1.47%)
Apr 22, 2019 73.24 73.38 72.67 73.00 1,906,270 -0.38(-0.52%)
Apr 18, 2019 73.59 73.71 73.01 73.38 2,614,059 -0.26(-0.35%)
Apr 17, 2019 74.24 74.24 73.20 73.64 2,666,441 -0.33(-0.45%)
Apr 16, 2019 73.95 74.06 73.64 73.98 2,666,397 +0.30(+0.40%)
Apr 15, 2019 74.13 74.24 73.44 73.68 2,778,460 -0.29(-0.39%)
Apr 12, 2019 74.07 74.21 73.65 73.97 2,304,203 +0.33(+0.45%)
Apr 11, 2019 73.81 73.94 73.48 73.63 2,905,132 -0.15(-0.20%)
Apr 10, 2019 72.77 73.84 72.77 73.78 4,750,951 +1.10(+1.52%)
Apr 09, 2019 73.33 73.46 72.55 72.68 5,921,776 -0.92(-1.25%)
Apr 08, 2019 73.49 73.61 73.15 73.59 2,448,824 -0.06(-0.08%)
Apr 05, 2019 73.16 73.72 73.15 73.65 3,024,220 +0.64(+0.88%)
Apr 04, 2019 72.48 73.05 72.43 73.01 3,005,155 +0.58(+0.79%)
Apr 03, 2019 72.65 72.96 72.23 72.43 3,670,728 +0.35(+0.49%)
Apr 02, 2019 72.58 72.58 71.78 72.08 3,569,697 -0.41(-0.56%)
Apr 01, 2019 72.06 72.60 71.94 72.49 4,182,814 +0.88(+1.23%)
Mar 29, 2019 71.99 72.16 71.19 71.61 4,459,405 +0.05(+0.06%)
Mar 28, 2019 71.09 71.64 70.71 71.56 5,924,504 +0.67(+0.94%)
Mar 27, 2019 70.88 71.16 70.00 70.89 5,454,183 -0.02(-0.03%)
Mar 26, 2019 70.77 71.41 70.51 70.91 3,148,333 +0.66(+0.94%)
Mar 25, 2019 69.83 70.74 69.36 70.25 4,255,430 +0.33(+0.48%)
Mar 22, 2019 72.08 72.23 69.90 69.92 5,849,016 -2.65(-3.65%)
Mar 21, 2019 71.40 72.97 71.40 72.56 5,070,868 +0.94(+1.31%)
Mar 20, 2019 72.22 72.67 71.24 71.63 4,205,633 -0.54(-0.75%)
Mar 19, 2019 73.03 73.06 72.04 72.17 3,365,306 -0.53(-0.73%)
Mar 18, 2019 72.26 72.91 72.02 72.69 2,831,782 +0.56(+0.78%)
Mar 15, 2019 72.18 72.71 71.97 72.13 4,285,386 +0.02(+0.03%)
Mar 14, 2019 72.44 72.50 72.04 72.11 5,109,839 -0.31(-0.42%)
Mar 13, 2019 72.42 72.81 72.32 72.41 3,139,483 +0.28(+0.38%)
Mar 12, 2019 72.34 72.52 71.94 72.14 4,587,923 -0.11(-0.15%)
Mar 11, 2019 71.30 72.26 71.23 72.25 2,788,707 +1.14(+1.60%)
Mar 08, 2019 70.79 71.20 70.67 71.11 3,107,643 -0.07(-0.10%)
Mar 07, 2019 71.98 71.98 71.07 71.18 4,042,306 -0.75(-1.04%)
Mar 06, 2019 73.39 73.48 71.87 71.93 5,953,009 -1.44(-1.97%)
Mar 05, 2019 73.78 73.78 73.32 73.38 2,935,489 -0.31(-0.41%)
Mar 04, 2019 74.62 74.66 73.24 73.68 6,184,374 -0.77(-1.03%)
Mar 01, 2019 74.57 74.67 73.84 74.45 7,355,843 +0.43(+0.57%)
Feb 28, 2019 74.28 74.34 73.82 74.02 2,494,080 -0.29(-0.39%)
Feb 27, 2019 74.01 74.33 73.71 74.31 4,377,262 +0.11(+0.15%)
Feb 26, 2019 74.83 74.90 74.19 74.20 4,178,228 -0.72(-0.96%)
Feb 25, 2019 75.44 75.66 74.89 74.92 3,005,675 -0.17(-0.22%)
Feb 22, 2019 74.83 75.10 74.72 75.09 2,994,895 +0.34(+0.46%)
Feb 21, 2019 75.00 75.08 74.39 74.75 2,976,704 -0.35(-0.47%)
Feb 20, 2019 74.59 75.17 74.50 75.10 4,377,456 +0.53(+0.71%)
Feb 19, 2019 73.94 74.76 73.76 74.57 4,697,270 +0.41(+0.55%)
Feb 15, 2019 73.41 74.21 73.28 74.16 3,454,966 +1.09(+1.49%)
Feb 14, 2019 72.56 73.40 72.43 73.07 5,344,035 +0.17(+0.23%)
Feb 13, 2019 72.78 73.07 72.54 72.91 3,439,732 +0.29(+0.39%)
Feb 12, 2019 71.98 72.66 71.98 72.62 3,711,105 +0.97(+1.36%)
Feb 11, 2019 71.25 71.70 70.88 71.65 3,502,053 +0.58(+0.82%)
Feb 08, 2019 70.78 71.18 70.48 71.06 2,859,987 -0.04(-0.05%)
Feb 07, 2019 71.29 71.59 70.53 71.10 3,587,488 -0.64(-0.89%)
Feb 06, 2019 71.77 71.92 71.47 71.74 2,938,315 -0.10(-0.14%)
Feb 05, 2019 71.86 72.06 71.37 71.84 5,080,474 +0.06(+0.08%)
Feb 04, 2019 70.96 71.80 70.68 71.79 5,497,986 +0.91(+1.28%)
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.