Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 62.56 62.86 61.45 62.42 5,793,492 -0.76(-1.20%)
May 28, 2020 65.87 65.87 62.81 63.17 5,355,985 -1.93(-2.96%)
May 27, 2020 64.11 65.31 62.61 65.10 5,759,225 +2.44(+3.90%)
May 26, 2020 62.34 63.08 62.30 62.65 4,032,108 +2.48(+4.12%)
May 22, 2020 60.06 60.29 59.29 60.17 4,141,856 +0.25(+0.41%)
May 21, 2020 59.85 60.43 59.27 59.93 7,301,205 +0.06(+0.09%)
May 20, 2020 59.19 60.27 59.02 59.87 5,710,800 +1.81(+3.12%)
May 19, 2020 59.11 59.58 58.06 58.06 6,281,768 -1.21(-2.04%)
May 18, 2020 57.68 59.53 57.52 59.27 4,931,377 +3.94(+7.13%)
May 15, 2020 54.16 55.62 53.83 55.32 7,438,558 +0.74(+1.35%)
May 14, 2020 53.05 54.63 51.62 54.59 10,397,341 +0.21(+0.38%)
May 13, 2020 56.09 56.15 53.56 54.38 9,123,619 -2.17(-3.84%)
May 12, 2020 59.15 59.21 56.50 56.55 6,469,119 -2.18(-3.71%)
May 11, 2020 59.00 59.51 57.95 58.73 5,334,109 -1.09(-1.83%)
May 08, 2020 58.46 59.86 58.26 59.82 5,531,553 +2.43(+4.24%)
May 07, 2020 57.42 57.89 56.94 57.39 8,356,486 +0.80(+1.42%)
May 06, 2020 57.60 58.08 56.48 56.59 4,694,365 -0.68(-1.19%)
May 05, 2020 58.09 59.07 57.09 57.27 5,399,531 +0.15(+0.26%)
May 04, 2020 56.65 57.47 55.84 57.11 6,888,363 -0.21(-0.36%)
May 01, 2020 58.31 58.44 56.45 57.32 6,968,721 -2.46(-4.12%)
Apr 30, 2020 60.96 60.97 59.64 59.79 6,781,725 -2.57(-4.12%)
Apr 29, 2020 60.89 62.93 60.27 62.35 6,485,007 +3.29(+5.58%)
Apr 28, 2020 59.35 59.77 58.17 59.06 7,808,244 +1.28(+2.22%)
Apr 27, 2020 55.95 58.31 55.85 57.78 8,150,089 +2.36(+4.26%)
Apr 24, 2020 55.29 55.84 54.52 55.42 3,899,521 +0.67(+1.22%)
Apr 23, 2020 54.42 55.71 54.18 54.75 5,329,311 +0.68(+1.26%)
Apr 22, 2020 54.88 55.04 53.88 54.07 6,217,351 +0.38(+0.70%)
Apr 21, 2020 53.51 54.21 53.00 53.69 7,416,541 -1.17(-2.13%)
Apr 20, 2020 54.74 55.90 54.36 54.86 8,494,386 -1.12(-2.01%)
Apr 17, 2020 55.66 56.35 55.14 55.98 8,685,523 +2.43(+4.55%)
Apr 16, 2020 54.05 54.56 52.44 53.55 10,089,163 -0.43(-0.80%)
Apr 15, 2020 54.69 54.93 53.53 53.98 9,047,099 -2.60(-4.59%)
Apr 14, 2020 57.05 57.64 55.91 56.58 8,888,287 +0.97(+1.75%)
Apr 13, 2020 57.11 57.53 55.03 55.60 9,144,356 -1.98(-3.44%)
Apr 09, 2020 56.20 57.88 56.03 57.59 10,227,063 +2.84(+5.19%)
Apr 08, 2020 53.07 55.21 52.64 54.75 8,537,775 +2.39(+4.56%)
Apr 07, 2020 53.87 55.10 52.07 52.36 9,251,463 +0.31(+0.60%)
Apr 06, 2020 50.15 52.33 50.02 52.05 8,279,319 +3.93(+8.16%)
Apr 03, 2020 49.56 50.12 47.21 48.12 8,997,370 -1.82(-3.65%)
Apr 02, 2020 49.19 51.24 48.55 49.94 10,945,615 +0.69(+1.40%)
Apr 01, 2020 50.74 51.09 48.79 49.25 11,847,475 -3.70(-6.99%)
Mar 31, 2020 52.99 53.73 51.97 52.95 10,174,336 -0.13(-0.25%)
Mar 30, 2020 52.23 53.21 51.12 53.08 12,834,061 +1.22(+2.35%)
Mar 27, 2020 52.27 53.50 51.33 51.87 16,391,106 -2.18(-4.03%)
Mar 26, 2020 51.13 54.34 51.13 54.05 11,578,678 +3.47(+6.87%)
Mar 25, 2020 50.51 52.84 48.83 50.57 10,946,077 +0.44(+0.87%)
Mar 24, 2020 47.98 50.29 47.91 50.14 14,025,585 +4.01(+8.69%)
Mar 23, 2020 46.45 47.28 44.63 46.13 17,289,174 -0.63(-1.35%)
Mar 20, 2020 49.25 50.59 46.52 46.76 13,401,350 -1.82(-3.75%)
Mar 19, 2020 45.98 49.89 44.88 48.58 16,047,240 +1.62(+3.44%)
Mar 18, 2020 48.72 49.91 45.00 46.96 12,029,103 -4.80(-9.27%)
Mar 17, 2020 49.39 51.87 47.21 51.76 15,475,805 +2.47(+5.01%)
Mar 16, 2020 49.31 52.06 47.50 49.29 11,797,810 -6.57(-11.77%)
Mar 13, 2020 54.24 56.21 51.11 55.87 15,525,108 +3.98(+7.68%)
Mar 12, 2020 54.21 55.79 46.96 51.89 15,152,993 -6.64(-11.35%)
Mar 11, 2020 60.66 61.21 57.73 58.53 11,902,562 -3.73(-5.99%)
Mar 10, 2020 62.51 62.62 59.44 62.26 13,664,088 +1.79(+2.97%)
Mar 09, 2020 63.50 63.50 60.38 60.46 11,557,375 -6.56(-9.78%)
Mar 06, 2020 66.22 67.76 65.51 67.02 9,358,566 -1.22(-1.79%)
Mar 05, 2020 69.13 69.54 67.46 68.24 7,533,622 -2.53(-3.57%)
Mar 04, 2020 69.79 70.86 68.85 70.77 11,254,529 +2.12(+3.09%)
Mar 03, 2020 70.19 71.58 67.84 68.64 8,616,116 -1.47(-2.10%)
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.