Skip to main content

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

105.70 +0.03 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 72.10 72.55 71.37 71.59 2,614,653 -0.39(-0.54%)
Jan 30, 2018 72.15 72.43 71.73 71.98 5,917,917 -0.67(-0.93%)
Jan 29, 2018 72.91 73.18 72.65 72.65 2,843,271 -0.41(-0.56%)
Jan 26, 2018 73.09 73.15 72.64 73.06 2,468,580 +0.25(+0.34%)
Jan 25, 2018 72.99 73.04 72.19 72.82 6,526,102 +0.20(+0.28%)
Jan 24, 2018 73.33 73.35 72.35 72.62 4,655,198 -0.43(-0.58%)
Jan 23, 2018 72.92 73.20 72.50 73.05 4,002,099 +0.07(+0.10%)
Jan 22, 2018 72.70 72.97 72.48 72.97 2,578,672 +0.18(+0.25%)
Jan 19, 2018 71.75 72.83 71.75 72.79 3,249,582 +1.05(+1.46%)
Jan 18, 2018 72.23 72.30 71.65 71.75 3,593,161 -0.59(-0.82%)
Jan 17, 2018 71.91 72.52 71.68 72.34 3,845,453 +0.72(+1.00%)
Jan 16, 2018 72.65 73.01 71.40 71.62 2,733,128 -0.72(-0.99%)
Jan 12, 2018 72.34 72.34 72.34 0 +0.33(+0.45%)
Jan 11, 2018 70.89 72.11 70.85 72.01 2,855,551 +1.30(+1.84%)
Jan 10, 2018 70.90 70.71 2,482,489 -0.12(-0.17%)
Jan 09, 2018 70.96 71.09 70.74 70.83 2,172,284 -0.07(-0.10%)
Jan 08, 2018 70.70 70.96 70.14 70.90 2,749,848 +0.11(+0.15%)
Jan 05, 2018 70.69 70.82 70.29 70.79 3,031,778 +0.30(+0.43%)
Jan 04, 2018 70.68 70.85 70.30 70.49 3,464,267 +0.19(+0.27%)
Jan 03, 2018 70.40 70.55 70.05 70.30 4,146,448 -0.06(-0.09%)
Jan 02, 2018 70.18 70.50 69.92 70.36 5,394,491 +0.53(+0.76%)
Dec 29, 2017 69.84 69.84 69.84 0 -0.49(-0.70%)
Dec 28, 2017 70.15 70.35 69.98 70.33 2,129,161 +0.28(+0.40%)
Dec 27, 2017 70.15 70.43 69.91 70.05 2,395,959 -0.08(-0.12%)
Dec 26, 2017 70.05 70.24 69.99 70.13 2,035,334 +0.06(+0.09%)
Dec 22, 2017 70.23 70.23 69.91 70.06 1,913,578 -0.18(-0.26%)
Dec 21, 2017 70.10 70.49 70.05 70.25 2,710,707 +0.28(+0.40%)
Dec 20, 2017 70.26 70.28 69.68 69.96 2,731,368 +0.15(+0.22%)
Dec 19, 2017 70.62 70.64 69.74 69.81 3,530,368 -0.63(-0.90%)
Dec 18, 2017 70.04 70.77 69.93 70.44 2,441,413 +1.01(+1.45%)
Dec 15, 2017 68.65 69.88 68.60 69.43 3,991,783 +1.14(+1.67%)
Dec 14, 2017 69.18 69.29 68.10 68.29 4,006,220 -0.79(-1.14%)
Dec 13, 2017 68.69 69.57 68.69 69.08 4,482,692 +0.34(+0.50%)
Dec 12, 2017 69.05 69.21 68.71 68.74 7,148,057 -0.16(-0.24%)
Dec 11, 2017 69.14 69.32 68.77 68.90 2,525,175 -0.19(-0.28%)
Dec 08, 2017 69.44 69.53 69.04 69.09 2,089,628 -0.05(-0.07%)
Dec 07, 2017 69.14 69.45 68.64 69.14 2,765,535 +0.34(+0.50%)
Dec 06, 2017 69.22 68.76 68.79 2,083,148 -0.30(-0.43%)
Dec 05, 2017 69.58 70.08 69.09 69.09 2,983,302 -0.73(-1.05%)
Dec 04, 2017 70.68 70.91 69.78 69.82 3,549,713 +0.04(+0.05%)
Dec 01, 2017 70.15 70.17 68.52 69.79 4,725,628 -0.42(-0.59%)
Nov 30, 2017 70.64 70.67 70.03 70.20 4,721,850 -0.02(-0.03%)
Nov 29, 2017 70.03 70.45 69.87 70.22 4,165,869 +0.43(+0.61%)
Nov 28, 2017 68.85 69.83 68.73 69.80 3,642,817 +1.17(+1.70%)
Nov 27, 2017 69.13 69.22 68.61 68.63 3,206,094 -0.34(-0.49%)
Nov 24, 2017 69.10 69.10 68.75 68.96 3,187,256 +0.05(+0.07%)
Nov 22, 2017 69.16 69.35 68.89 68.92 5,338,962 -0.15(-0.21%)
Nov 21, 2017 68.41 69.07 68.34 69.06 3,934,997 +0.92(+1.36%)
Nov 20, 2017 67.75 68.17 67.61 68.14 1,655,061 +0.52(+0.76%)
Nov 17, 2017 67.12 67.95 67.11 67.62 1,952,606 +0.29(+0.43%)
Nov 16, 2017 66.49 67.57 66.45 67.33 3,865,931 +1.13(+1.71%)
Nov 15, 2017 66.11 66.50 65.76 66.20 2,399,975 -0.36(-0.54%)
Nov 14, 2017 66.34 66.63 66.23 66.56 2,776,912 -0.02(-0.03%)
Nov 13, 2017 66.23 66.68 66.05 66.58 2,498,739 +0.12(+0.18%)
Nov 10, 2017 66.41 66.71 66.38 66.46 2,439,639 +0.05(+0.08%)
Nov 09, 2017 66.23 66.78 65.82 66.41 3,382,740 -0.31(-0.46%)
Nov 08, 2017 66.29 66.80 66.00 66.72 2,018,332 +0.30(+0.45%)
Nov 07, 2017 67.17 67.27 66.15 66.42 5,356,035 -0.72(-1.08%)
Nov 06, 2017 67.02 67.40 66.92 67.14 3,167,909 +0.14(+0.22%)
Nov 03, 2017 67.28 67.28 66.92 67.00 2,340,994 -0.43(-0.64%)
Nov 02, 2017 67.30 67.69 66.98 67.43 4,280,696 +0.08(+0.12%)
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.