Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

103.22 +0.88 (+0.86%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2020 67.38 69.08 67.06 68.37 15,172,391 -1.14(-1.64%)
Feb 27, 2020 70.65 72.16 69.34 69.51 11,020,950 -2.69(-3.72%)
Feb 26, 2020 73.34 74.00 72.07 72.19 5,566,129 -0.93(-1.27%)
Feb 25, 2020 75.87 76.08 72.86 73.12 6,757,708 -2.55(-3.38%)
Feb 24, 2020 75.52 76.05 75.15 75.68 4,021,000 -2.30(-2.95%)
Feb 21, 2020 78.66 78.66 77.65 77.98 4,098,252 -0.91(-1.15%)
Feb 20, 2020 78.37 79.00 77.90 78.89 3,042,353 +0.41(+0.53%)
Feb 19, 2020 78.46 78.73 78.20 78.48 2,275,904 +0.30(+0.38%)
Feb 18, 2020 78.39 78.62 77.73 78.18 2,564,246 -0.42(-0.54%)
Feb 14, 2020 79.08 79.08 78.36 78.60 2,056,046 -0.42(-0.53%)
Feb 13, 2020 78.28 79.17 78.27 79.02 2,839,117 +0.26(+0.33%)
Feb 12, 2020 78.73 78.86 78.40 78.76 3,159,626 +0.53(+0.67%)
Feb 11, 2020 77.99 78.72 77.86 78.23 3,603,982 +0.64(+0.82%)
Feb 10, 2020 77.17 77.62 77.08 77.59 2,429,311 +0.25(+0.33%)
Feb 07, 2020 78.12 78.24 77.13 77.34 3,742,234 -1.18(-1.51%)
Feb 06, 2020 79.09 79.17 78.48 78.52 1,903,077 -0.22(-0.27%)
Feb 05, 2020 77.94 78.85 77.77 78.74 3,096,000 +1.47(+1.91%)
Feb 04, 2020 77.29 77.60 77.16 77.27 2,921,029 +0.96(+1.26%)
Feb 03, 2020 76.06 76.71 75.59 76.31 6,269,850 +0.71(+0.94%)
Jan 31, 2020 77.05 77.18 75.41 75.59 4,657,085 -1.84(-2.38%)
Jan 30, 2020 76.96 77.50 76.53 77.43 2,924,604 -0.08(-0.11%)
Jan 29, 2020 78.26 78.60 77.49 77.52 3,176,838 -0.54(-0.69%)
Jan 28, 2020 77.98 78.34 77.74 78.05 2,864,091 +0.55(+0.71%)
Jan 27, 2020 77.12 77.94 76.94 77.50 3,401,219 -0.86(-1.10%)
Jan 24, 2020 79.74 79.78 77.90 78.36 3,370,459 -1.24(-1.56%)
Jan 23, 2020 79.23 79.70 78.56 79.60 4,746,333 +0.17(+0.21%)
Jan 22, 2020 79.74 79.87 79.32 79.43 2,083,585 +0.00(+0.00%)
Jan 21, 2020 79.83 79.88 79.28 79.43 3,272,960 -0.75(-0.94%)
Jan 17, 2020 80.67 80.70 80.05 80.19 2,833,877 -0.14(-0.18%)
Jan 16, 2020 79.83 80.59 79.79 80.33 2,953,062 +1.02(+1.29%)
Jan 15, 2020 78.81 79.60 78.75 79.30 3,137,561 +0.34(+0.43%)
Jan 14, 2020 78.44 79.46 78.30 78.97 3,561,561 +0.29(+0.37%)
Jan 13, 2020 78.03 78.74 77.70 78.67 3,157,311 +0.65(+0.83%)
Jan 10, 2020 78.40 78.43 77.62 78.03 2,754,028 -0.37(-0.47%)
Jan 09, 2020 78.76 78.78 78.29 78.39 3,056,365 -0.02(-0.02%)
Jan 08, 2020 78.24 78.76 78.10 78.41 3,219,543 +0.17(+0.22%)
Jan 07, 2020 78.39 78.55 78.07 78.24 2,586,533 -0.43(-0.55%)
Jan 06, 2020 78.13 78.79 77.89 78.67 4,889,896 -0.09(-0.12%)
Jan 03, 2020 78.08 78.83 78.00 78.77 4,567,868 -0.05(-0.06%)
Jan 02, 2020 79.19 79.27 78.08 78.81 4,494,519 +0.06(+0.07%)
Dec 31, 2019 78.46 79.07 78.22 78.76 4,359,410 +0.23(+0.30%)
Dec 30, 2019 78.64 78.91 78.13 78.52 3,253,760 -0.05(-0.06%)
Dec 27, 2019 79.13 79.14 78.40 78.57 2,320,078 -0.36(-0.45%)
Dec 26, 2019 79.02 79.11 78.74 78.93 1,837,431 -0.10(-0.13%)
Dec 24, 2019 79.01 79.03 78.74 79.03 1,387,448 +0.22(+0.27%)
Dec 23, 2019 78.87 78.97 78.50 78.81 3,592,873 +0.13(+0.17%)
Dec 20, 2019 79.27 79.27 78.68 78.68 6,444,414 -0.12(-0.15%)
Dec 19, 2019 78.65 78.82 78.46 78.81 2,408,360 +0.24(+0.31%)
Dec 18, 2019 78.50 78.69 78.16 78.56 2,293,278 +0.27(+0.35%)
Dec 17, 2019 77.81 78.30 77.71 78.29 3,056,072 +0.67(+0.86%)
Dec 16, 2019 77.84 78.31 77.62 77.62 2,659,978 +0.32(+0.41%)
Dec 13, 2019 77.73 78.12 77.03 77.30 3,014,211 -0.50(-0.64%)
Dec 12, 2019 76.94 78.31 76.81 77.80 3,476,419 +0.83(+1.08%)
Dec 11, 2019 77.05 77.13 76.63 76.96 4,116,608 -0.02(-0.02%)
Dec 10, 2019 77.00 77.20 76.72 76.98 2,453,114 -0.02(-0.02%)
Dec 09, 2019 77.13 77.29 76.97 77.00 3,416,642 -0.21(-0.27%)
Dec 06, 2019 76.91 77.52 76.89 77.21 5,336,259 +1.07(+1.40%)
Dec 05, 2019 76.13 76.37 75.82 76.14 3,227,118 +0.25(+0.33%)
Dec 04, 2019 75.67 76.18 75.57 75.89 5,657,252 +0.59(+0.78%)
Dec 03, 2019 74.93 75.31 74.53 75.30 3,507,369 -0.31(-0.41%)
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.