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 (%)
Aug 31, 2017 61.95 62.51 61.89 62.39 3,486,974 +0.61(+0.98%)
Aug 30, 2017 61.40 61.82 61.33 61.78 2,148,999 +0.34(+0.56%)
Aug 29, 2017 61.07 61.52 60.88 61.44 3,972,264 -0.02(-0.03%)
Aug 28, 2017 61.52 61.62 61.24 61.46 1,407,725 +0.06(+0.10%)
Aug 25, 2017 61.30 61.55 61.12 61.39 1,751,150 +0.30(+0.49%)
Aug 24, 2017 61.28 61.43 61.04 61.10 1,757,648 +0.08(+0.13%)
Aug 23, 2017 60.87 61.23 60.83 61.02 1,282,069 -0.16(-0.27%)
Aug 22, 2017 60.82 61.25 60.76 61.18 1,810,702 +0.59(+0.97%)
Aug 21, 2017 60.55 60.69 60.31 60.59 4,622,336 -0.08(-0.13%)
Aug 18, 2017 60.56 60.89 60.32 60.67 2,036,940 -0.11(-0.18%)
Aug 17, 2017 61.70 62.00 60.76 60.78 2,304,331 -1.20(-1.94%)
Aug 16, 2017 62.04 62.34 61.84 61.98 2,152,949 +0.08(+0.13%)
Aug 15, 2017 62.66 62.66 61.87 61.90 2,157,730 -0.61(-0.98%)
Aug 14, 2017 62.05 62.57 61.95 62.51 2,629,770 +0.91(+1.48%)
Aug 11, 2017 61.60 61.77 61.39 61.60 5,479,347 -0.02(-0.03%)
Aug 10, 2017 62.33 62.42 61.59 61.62 3,311,078 -0.97(-1.54%)
Aug 09, 2017 62.79 62.97 62.34 62.59 4,544,770 -0.53(-0.84%)
Aug 08, 2017 63.29 63.95 62.97 63.12 2,023,693 -0.17(-0.27%)
Aug 07, 2017 63.42 63.56 63.07 63.29 1,489,655 -0.06(-0.10%)
Aug 04, 2017 63.18 63.41 63.00 63.35 1,323,462 +0.25(+0.40%)
Aug 03, 2017 63.44 63.57 62.92 63.10 1,889,336 -0.22(-0.34%)
Aug 02, 2017 64.09 64.15 63.11 63.32 2,059,869 -0.83(-1.30%)
Aug 01, 2017 64.30 64.36 63.78 64.15 2,605,299 +0.19(+0.30%)
Jul 31, 2017 64.25 64.34 63.73 63.96 1,803,506 -0.17(-0.27%)
Jul 28, 2017 64.05 64.30 63.84 64.13 2,481,371 -0.10(-0.15%)
Jul 27, 2017 64.61 64.75 63.90 64.23 1,826,285 -0.30(-0.46%)
Jul 26, 2017 64.96 64.96 64.40 64.53 1,870,992 -0.44(-0.68%)
Jul 25, 2017 64.68 65.07 64.49 64.97 1,934,659 +0.61(+0.94%)
Jul 24, 2017 64.35 64.37 64.02 64.37 2,070,376 +0.01(+0.01%)
Jul 21, 2017 64.63 64.76 64.20 64.36 2,037,628 -0.32(-0.49%)
Jul 20, 2017 64.65 64.78 64.44 64.67 3,538,341 +0.09(+0.14%)
Jul 19, 2017 64.00 64.63 64.00 64.58 2,350,381 +0.73(+1.15%)
Jul 18, 2017 63.87 63.96 63.56 63.85 1,698,792 -0.20(-0.31%)
Jul 17, 2017 63.89 64.24 63.64 64.05 1,638,715 +0.16(+0.25%)
Jul 14, 2017 63.61 64.07 63.61 63.89 3,129,760 +0.16(+0.26%)
Jul 13, 2017 63.57 63.75 63.24 63.73 2,110,840 +0.15(+0.24%)
Jul 12, 2017 63.37 63.97 63.36 63.57 2,270,529 +0.48(+0.76%)
Jul 11, 2017 62.95 63.16 62.48 63.09 2,844,064 +0.14(+0.23%)
Jul 10, 2017 63.07 63.45 62.75 62.95 1,543,710 -0.38(-0.60%)
Jul 07, 2017 62.79 63.43 62.69 63.33 2,025,158 +0.66(+1.05%)
Jul 06, 2017 63.04 63.26 62.52 62.67 1,954,453 -0.88(-1.38%)
Jul 05, 2017 63.81 63.84 63.15 63.54 2,310,333 -0.38(-0.59%)
Jul 03, 2017 63.63 64.11 63.58 63.92 1,193,883 +0.60(+0.94%)
Jun 30, 2017 63.43 63.66 63.25 63.33 2,524,541 -0.04(-0.06%)
Jun 29, 2017 63.92 63.93 62.70 63.36 2,899,885 -0.40(-0.62%)
Jun 28, 2017 63.07 63.84 63.02 63.76 2,711,652 +1.01(+1.61%)
Jun 27, 2017 63.24 63.45 62.74 62.75 2,370,234 -0.47(-0.75%)
Jun 26, 2017 63.29 63.50 62.87 63.22 2,159,824 +0.12(+0.19%)
Jun 23, 2017 62.71 63.22 62.49 63.11 3,048,069 +0.53(+0.85%)
Jun 22, 2017 62.36 62.80 62.16 62.57 1,857,197 +0.23(+0.36%)
Jun 21, 2017 62.78 63.03 62.29 62.35 2,557,235 -0.29(-0.46%)
Jun 20, 2017 63.29 63.29 62.64 62.64 3,146,195 -0.76(-1.19%)
Jun 19, 2017 63.34 63.55 63.12 63.39 8,770,626 +0.29(+0.46%)
Jun 16, 2017 63.29 63.29 62.84 63.11 7,440,005 -0.34(-0.54%)
Jun 15, 2017 63.13 63.66 63.02 63.45 2,331,681 -0.31(-0.48%)
Jun 14, 2017 64.14 64.17 63.38 63.75 3,358,839 -0.40(-0.62%)
Jun 13, 2017 64.09 64.30 63.85 64.15 3,636,019 +0.31(+0.48%)
Jun 12, 2017 63.99 64.32 63.64 63.84 2,330,105 -0.14(-0.21%)
Jun 09, 2017 63.65 64.42 63.56 63.98 4,572,178 +0.52(+0.82%)
Jun 08, 2017 62.59 63.74 62.48 63.46 2,345,853 +0.85(+1.35%)
Jun 07, 2017 62.57 62.80 62.38 62.61 2,173,633 +0.10(+0.16%)
Jun 06, 2017 62.27 62.86 62.05 62.51 2,179,662 -0.09(-0.14%)
Jun 05, 2017 63.01 63.04 62.56 62.60 2,126,545 -0.41(-0.66%)
Jun 02, 2017 62.75 63.58 62.66 63.02 2,596,233 +0.41(+0.65%)
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.