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 (%)
Aug 30, 2019 70.72 70.75 69.83 70.14 3,460,920 -0.14(-0.20%)
Aug 29, 2019 69.93 70.41 69.85 70.28 3,759,138 +1.15(+1.66%)
Aug 28, 2019 68.15 69.60 68.04 69.13 5,609,272 +0.82(+1.20%)
Aug 27, 2019 69.58 69.66 68.25 68.31 6,029,652 -0.87(-1.26%)
Aug 26, 2019 69.03 69.24 68.69 69.19 4,117,726 +0.64(+0.93%)
Aug 23, 2019 70.25 70.70 68.28 68.55 4,700,619 -2.16(-3.06%)
Aug 22, 2019 71.05 71.25 70.34 70.71 2,918,230 -0.19(-0.27%)
Aug 21, 2019 71.27 71.36 70.61 70.90 1,981,714 +0.57(+0.80%)
Aug 20, 2019 70.80 70.82 70.24 70.34 3,176,443 -0.58(-0.82%)
Aug 19, 2019 70.97 71.38 70.88 70.92 7,069,117 +0.72(+1.03%)
Aug 16, 2019 68.99 70.34 68.89 70.20 3,380,644 +1.53(+2.23%)
Aug 15, 2019 69.11 69.17 68.33 68.67 4,584,654 -0.26(-0.38%)
Aug 14, 2019 69.79 69.86 68.73 68.93 3,729,284 -2.09(-2.94%)
Aug 13, 2019 70.04 71.77 69.82 71.01 3,580,240 +0.75(+1.07%)
Aug 12, 2019 70.61 70.76 70.09 70.26 2,578,031 -0.82(-1.15%)
Aug 09, 2019 71.73 71.75 70.84 71.08 2,527,671 -0.89(-1.24%)
Aug 08, 2019 70.75 71.99 70.75 71.97 3,877,029 +1.52(+2.16%)
Aug 07, 2019 69.73 70.62 69.19 70.45 4,504,851 +0.11(+0.16%)
Aug 06, 2019 70.08 70.44 69.36 70.34 4,222,320 +0.73(+1.05%)
Aug 05, 2019 70.31 70.50 68.71 69.60 8,614,772 -1.94(-2.71%)
Aug 02, 2019 72.02 72.13 70.99 71.54 3,454,670 -0.84(-1.17%)
Aug 01, 2019 73.60 74.20 72.05 72.39 5,639,566 -1.12(-1.53%)
Jul 31, 2019 73.88 74.67 73.03 73.51 4,472,752 -0.35(-0.48%)
Jul 30, 2019 72.64 73.89 72.37 73.86 2,250,162 +0.79(+1.08%)
Jul 29, 2019 73.49 73.58 72.84 73.07 2,700,438 -0.37(-0.51%)
Jul 26, 2019 72.83 73.62 72.74 73.45 3,508,547 +0.74(+1.02%)
Jul 25, 2019 73.43 73.56 72.59 72.70 2,364,594 -0.80(-1.09%)
Jul 24, 2019 72.07 73.58 71.96 73.50 2,446,867 +1.22(+1.68%)
Jul 23, 2019 71.83 72.29 71.64 72.29 2,038,486 +0.67(+0.93%)
Jul 22, 2019 71.87 72.19 71.49 71.62 1,987,210 -0.10(-0.14%)
Jul 19, 2019 71.95 72.40 71.71 71.72 2,322,940 -0.19(-0.26%)
Jul 18, 2019 71.67 72.07 71.50 71.91 2,285,130 +0.14(+0.19%)
Jul 17, 2019 72.30 72.40 71.59 71.77 2,593,977 -0.54(-0.74%)
Jul 16, 2019 72.19 72.75 71.96 72.30 2,835,872 +0.07(+0.10%)
Jul 15, 2019 72.82 72.94 71.98 72.23 2,382,069 -0.46(-0.64%)
Jul 12, 2019 72.11 72.94 72.02 72.69 2,410,543 +0.63(+0.88%)
Jul 11, 2019 72.45 72.52 71.67 72.06 3,214,217 -0.34(-0.47%)
Jul 10, 2019 72.56 72.81 72.10 72.41 2,358,568 +0.19(+0.27%)
Jul 09, 2019 72.08 72.25 71.87 72.21 1,942,365 -0.09(-0.13%)
Jul 08, 2019 72.90 72.95 72.23 72.30 2,677,729 -0.77(-1.05%)
Jul 05, 2019 72.46 73.10 72.13 73.07 1,681,055 +0.29(+0.40%)
Jul 03, 2019 72.67 72.87 72.34 72.79 1,838,698 +0.41(+0.56%)
Jul 02, 2019 72.81 72.82 71.91 72.38 2,665,769 -0.42(-0.57%)
Jul 01, 2019 73.51 73.82 72.42 72.80 6,951,367 +0.15(+0.20%)
Jun 28, 2019 71.81 72.86 71.81 72.65 4,241,052 +0.96(+1.33%)
Jun 27, 2019 70.50 71.71 70.36 71.69 5,112,684 +1.37(+1.95%)
Jun 26, 2019 70.50 70.79 70.28 70.32 4,728,184 +0.07(+0.11%)
Jun 25, 2019 70.73 70.81 70.24 70.24 4,420,419 -0.36(-0.51%)
Jun 24, 2019 71.61 71.61 70.61 70.61 2,647,907 -0.80(-1.12%)
Jun 21, 2019 71.91 71.91 71.23 71.40 2,446,964 -0.58(-0.81%)
Jun 20, 2019 72.20 72.28 71.58 71.99 2,415,321 +0.48(+0.67%)
Jun 19, 2019 71.30 71.56 71.09 71.51 1,972,755 +0.18(+0.25%)
Jun 18, 2019 70.90 71.87 70.79 71.33 2,807,858 +0.92(+1.30%)
Jun 17, 2019 70.53 70.83 70.35 70.41 2,503,071 +0.07(+0.09%)
Jun 14, 2019 70.90 70.95 70.35 70.35 2,227,819 -0.69(-0.98%)
Jun 13, 2019 70.66 71.07 70.48 71.04 2,511,595 +0.82(+1.17%)
Jun 12, 2019 70.32 70.41 69.93 70.22 1,553,669 -0.15(-0.21%)
Jun 11, 2019 71.00 71.26 70.05 70.36 2,092,802 -0.16(-0.22%)
Jun 10, 2019 70.35 71.12 70.30 70.52 2,768,414 +0.50(+0.71%)
Jun 07, 2019 69.82 70.36 69.58 70.02 2,802,315 +0.45(+0.65%)
Jun 06, 2019 69.77 69.98 68.79 69.57 2,299,641 -0.16(-0.23%)
Jun 05, 2019 70.18 70.21 69.07 69.73 2,916,218 -0.16(-0.22%)
Jun 04, 2019 68.78 69.95 68.75 69.88 2,627,698 +1.85(+2.72%)
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.