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 (%)
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%)
Dec 02, 2019 76.69 76.70 75.50 75.61 2,904,583 -0.85(-1.11%)
Nov 29, 2019 76.83 76.90 76.37 76.46 1,098,430 -0.50(-0.64%)
Nov 27, 2019 76.83 77.12 76.74 76.96 2,045,033 +0.35(+0.45%)
Nov 26, 2019 76.70 77.09 76.47 76.61 3,089,746 -0.07(-0.09%)
Nov 25, 2019 75.19 76.84 75.18 76.68 10,044,209 +1.87(+2.50%)
Nov 22, 2019 74.87 74.97 74.42 74.81 2,382,501 +0.18(+0.24%)
Nov 21, 2019 75.06 75.12 74.37 74.63 2,322,553 -0.75(-0.99%)
Nov 20, 2019 75.18 75.59 74.53 75.38 2,895,437 -0.06(-0.07%)
Nov 19, 2019 75.63 75.69 75.15 75.43 2,054,583 +0.14(+0.19%)
Nov 18, 2019 75.52 75.52 75.07 75.29 3,028,962 -0.34(-0.44%)
Nov 15, 2019 75.70 75.82 75.24 75.63 3,062,467 +0.40(+0.53%)
Nov 14, 2019 75.22 75.69 75.12 75.23 2,291,529 -0.15(-0.20%)
Nov 13, 2019 75.38 75.55 74.98 75.38 2,719,378 -0.43(-0.57%)
Nov 12, 2019 75.92 76.32 75.70 75.81 1,916,111 -0.03(-0.04%)
Nov 11, 2019 75.56 75.90 75.42 75.83 2,040,182 -0.22(-0.29%)
Nov 08, 2019 75.75 76.12 75.57 76.06 2,265,553 +0.11(+0.15%)
Nov 07, 2019 76.41 76.76 75.73 75.95 2,674,376 +0.18(+0.23%)
Nov 06, 2019 76.09 76.12 75.51 75.77 2,950,902 -0.35(-0.45%)
Nov 05, 2019 76.18 76.79 76.02 76.11 4,050,914 +0.13(+0.17%)
Nov 04, 2019 75.97 76.21 75.68 75.98 4,953,618 +0.61(+0.81%)
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.