FinancialContent is the trusted provider of stock market information to the media industry.
S&P Small-Cap Ishares Core ETF (NY: IJR)
80.61 USD  +0.44 (+0.55%)
Official Closing Price  /  Updated: 8:00 PM EST, Feb 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 19, 2019 79.93 80.82 79.73 80.61 4,345,323 +0.44(+0.55%)
Feb 15, 2019 79.36 80.22 79.21 80.17 3,196,100 +1.18(+1.49%)
Feb 14, 2019 78.44 79.34 78.30 78.99 4,943,628 +0.18(+0.23%)
Feb 13, 2019 78.67 78.99 78.41 78.81 3,182,007 +0.31(+0.39%)
Feb 12, 2019 77.81 78.54 77.81 78.50 3,433,047 +1.05(+1.36%)
Feb 11, 2019 77.02 77.50 76.62 77.45 3,239,659 +0.63(+0.82%)
Feb 08, 2019 76.51 76.94 76.19 76.82 2,645,700 -0.04(-0.05%)
Feb 07, 2019 77.06 77.39 76.24 76.86 3,318,692 -0.69(-0.89%)
Feb 06, 2019 77.58 77.75 77.26 77.55 2,718,159 -0.11(-0.14%)
Feb 05, 2019 77.68 77.90 77.15 77.66 4,699,815 +0.06(+0.08%)
Feb 04, 2019 76.71 77.61 76.40 77.60 5,086,044 +0.98(+1.28%)
Feb 01, 2019 76.83 76.93 76.29 76.62 3,571,400 -0.07(-0.09%)
Jan 31, 2019 76.05 76.78 75.88 76.69 4,551,595 +0.62(+0.82%)
Jan 30, 2019 75.59 76.37 75.02 76.07 3,518,415 +0.78(+1.04%)
Jan 29, 2019 75.44 75.53 75.09 75.29 3,148,834 -0.01(-0.01%)
Jan 28, 2019 75.15 75.55 74.71 75.30 4,146,307 -0.46(-0.61%)
Jan 25, 2019 75.42 75.97 75.37 75.76 4,057,500 +0.82(+1.09%)
Jan 24, 2019 74.44 75.12 74.41 74.94 5,033,016 +0.42(+0.56%)
Jan 23, 2019 74.91 75.29 73.98 74.52 4,978,630 -0.13(-0.17%)
Jan 22, 2019 75.49 75.57 74.21 74.65 5,317,473 -1.26(-1.66%)
Jan 18, 2019 75.52 76.19 75.27 75.91 5,462,400 +0.76(+1.01%)
Jan 17, 2019 74.18 75.35 74.08 75.15 6,830,602 +0.72(+0.97%)
Jan 16, 2019 73.94 74.70 73.89 74.43 6,304,010 +0.57(+0.77%)
Jan 15, 2019 73.57 73.91 73.14 73.86 4,151,355 +0.50(+0.68%)
Jan 14, 2019 73.56 73.96 73.24 73.36 4,203,628 -0.63(-0.85%)
Jan 11, 2019 73.56 74.12 73.41 73.99 4,256,700 +0.15(+0.20%)
Jan 10, 2019 73.15 73.89 72.80 73.84 5,003,168 +0.26(+0.35%)
Jan 09, 2019 73.23 73.80 72.88 73.58 4,934,216 +0.74(+1.02%)
Jan 08, 2019 72.39 72.87 71.81 72.84 5,268,534 +1.09(+1.52%)
Jan 07, 2019 70.72 72.18 70.37 71.75 4,983,206 +0.94(+1.33%)
Jan 04, 2019 69.15 70.95 69.05 70.81 4,879,300 +2.47(+3.61%)
Jan 03, 2019 69.28 69.54 68.01 68.34 5,304,461 -1.30(-1.87%)
Jan 02, 2019 68.44 69.98 68.10 69.64 4,746,526 +0.32(+0.46%)
Dec 31, 2018 69.32 69.39 68.24 69.32 9,400,800 +0.42(+0.61%)
Dec 28, 2018 68.71 69.99 68.21 68.90 12,073,200 +0.32(+0.47%)
Dec 27, 2018 67.31 68.60 66.25 68.58 11,372,994 +0.41(+0.60%)
Dec 26, 2018 65.42 68.24 65.04 68.17 11,260,984 +3.03(+4.65%)
Dec 24, 2018 66.05 66.53 65.09 65.14 6,493,800 -1.23(-1.85%)
Dec 21, 2018 68.13 68.64 66.21 66.37 12,592,500 -1.57(-2.31%)
Dec 20, 2018 68.63 69.19 67.20 67.94 12,557,396 -0.97(-1.41%)
Dec 19, 2018 70.46 71.38 68.55 68.91 13,154,384 -1.55(-2.20%)
Dec 18, 2018 70.89 71.60 70.24 70.46 11,210,485 +0.09(+0.13%)
Dec 17, 2018 71.85 72.39 70.02 70.37 6,118,991 -2.00(-2.76%)
Dec 14, 2018 73.01 73.80 72.10 72.37 5,736,200 -1.14(-1.55%)
Dec 13, 2018 74.81 75.00 73.36 73.51 4,448,004 -1.14(-1.53%)
Dec 12, 2018 74.70 75.66 74.53 74.65 5,524,113 +0.73(+0.99%)
Dec 11, 2018 74.95 75.29 73.41 73.92 7,356,775 -0.07(-0.09%)
Dec 10, 2018 74.50 74.75 72.97 73.99 7,963,924 -0.49(-0.66%)
Dec 07, 2018 76.00 76.54 74.06 74.48 6,185,400 -1.43(-1.88%)
Dec 06, 2018 75.06 75.93 74.07 75.91 7,244,551 -0.27(-0.35%)
Dec 04, 2018 79.59 79.76 76.00 76.18 4,408,300 -3.60(-4.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More