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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 74.03 74.08 73.57 73.77 2,502,661 -0.29(-0.39%)
Feb 27, 2019 73.75 74.08 73.46 74.06 4,392,323 +0.11(+0.15%)
Feb 26, 2019 74.57 74.64 73.94 73.95 4,192,604 -0.72(-0.96%)
Feb 25, 2019 75.18 75.40 74.64 74.66 3,016,016 -0.17(-0.22%)
Feb 22, 2019 74.57 74.84 74.46 74.83 3,005,200 +0.34(+0.46%)
Feb 21, 2019 74.74 74.82 74.13 74.49 2,986,946 -0.35(-0.47%)
Feb 20, 2019 74.33 74.91 74.24 74.84 4,392,517 +0.53(+0.71%)
Feb 19, 2019 73.69 74.51 73.50 74.31 4,713,432 +0.41(+0.55%)
Feb 15, 2019 73.16 73.95 73.02 73.91 3,466,854 +1.09(+1.49%)
Feb 14, 2019 72.31 73.14 72.18 72.82 5,362,422 +0.17(+0.23%)
Feb 13, 2019 72.53 72.82 72.29 72.66 3,451,567 +0.29(+0.39%)
Feb 12, 2019 71.73 72.41 71.73 72.37 3,723,874 +0.97(+1.36%)
Feb 11, 2019 71.00 71.45 70.64 71.40 3,514,103 +0.58(+0.82%)
Feb 08, 2019 70.53 70.93 70.24 70.82 2,869,827 -0.04(-0.05%)
Feb 07, 2019 71.04 71.35 70.29 70.86 3,599,831 -0.64(-0.89%)
Feb 06, 2019 71.52 71.67 71.23 71.49 2,948,425 -0.10(-0.14%)
Feb 05, 2019 71.61 71.82 71.12 71.59 5,097,955 +0.06(+0.08%)
Feb 04, 2019 70.72 71.55 70.43 71.54 5,516,902 +0.90(+1.28%)
Feb 01, 2019 70.83 70.92 70.33 70.64 3,873,947 -0.06(-0.09%)
Jan 31, 2019 70.11 70.78 69.95 70.70 4,937,178 +0.57(+0.82%)
Jan 30, 2019 69.69 70.41 69.16 70.13 3,816,473 +0.72(+1.04%)
Jan 29, 2019 69.55 69.63 69.23 69.41 3,415,584 -0.01(-0.01%)
Jan 28, 2019 69.28 69.65 68.88 69.42 4,497,557 -0.42(-0.61%)
Jan 25, 2019 69.53 70.04 69.48 69.84 4,401,226 +0.76(+1.09%)
Jan 24, 2019 68.63 69.25 68.60 69.09 5,459,382 +0.39(+0.56%)
Jan 23, 2019 69.06 69.41 68.20 68.70 5,400,389 -0.12(-0.17%)
Jan 22, 2019 69.59 69.67 68.41 68.82 5,767,937 -1.16(-1.66%)
Jan 18, 2019 69.62 70.24 69.39 69.98 5,925,141 +0.70(+1.01%)
Jan 17, 2019 68.39 69.47 68.29 69.28 7,409,249 +0.66(+0.97%)
Jan 16, 2019 68.17 68.87 68.12 68.62 6,838,047 +0.53(+0.77%)
Jan 15, 2019 67.82 68.14 67.43 68.09 4,503,032 +0.46(+0.68%)
Jan 14, 2019 67.82 68.18 67.52 67.63 4,559,734 -0.58(-0.85%)
Jan 11, 2019 67.82 68.33 67.68 68.21 4,617,302 +0.14(+0.20%)
Jan 10, 2019 67.44 68.12 67.11 68.07 5,427,006 +0.24(+0.35%)
Jan 09, 2019 67.51 68.04 67.19 67.83 5,352,213 +0.68(+1.02%)
Jan 08, 2019 66.74 67.18 66.20 67.15 5,714,852 +1.00(+1.52%)
Jan 07, 2019 65.20 66.54 64.87 66.15 5,405,353 +0.87(+1.33%)
Jan 04, 2019 63.75 65.41 63.66 65.28 5,292,644 +2.28(+3.61%)
Jan 03, 2019 63.87 64.11 62.70 63.00 5,753,822 -1.20(-1.87%)
Jan 02, 2019 63.09 64.51 62.78 64.20 5,148,623 +0.30(+0.46%)
Dec 31, 2018 63.91 63.97 62.91 63.91 10,197,179 +0.39(+0.61%)
Dec 28, 2018 63.34 64.52 62.88 63.52 13,095,968 +0.30(+0.47%)
Dec 27, 2018 62.05 63.24 61.08 63.22 12,336,445 +0.38(+0.60%)
Dec 26, 2018 60.31 62.91 59.96 62.85 12,214,946 +2.79(+4.65%)
Dec 24, 2018 60.89 61.33 60.01 60.05 7,043,915 -1.13(-1.85%)
Dec 21, 2018 62.81 63.28 61.04 61.19 13,659,260 -1.45(-2.31%)
Dec 20, 2018 63.27 63.79 61.95 62.63 13,621,182 -0.89(-1.41%)
Dec 19, 2018 64.96 65.81 63.20 63.53 14,268,743 -1.43(-2.20%)
Dec 18, 2018 65.35 66.01 64.75 64.96 12,160,169 +0.08(+0.13%)
Dec 17, 2018 66.24 66.74 64.55 64.87 6,637,354 -1.55(-2.33%)
Dec 14, 2018 67.01 67.73 66.17 66.42 6,249,856 -1.05(-1.55%)
Dec 13, 2018 68.66 68.84 67.33 67.47 4,846,307 -1.05(-1.53%)
Dec 12, 2018 68.56 69.44 68.40 68.51 6,018,777 +0.67(+0.99%)
Dec 11, 2018 68.79 69.10 67.38 67.84 8,015,548 -0.06(-0.09%)
Dec 10, 2018 68.38 68.61 66.97 67.91 8,677,065 -0.45(-0.66%)
Dec 07, 2018 69.75 70.25 67.97 68.36 6,739,280 -1.31(-1.88%)
Dec 06, 2018 68.89 69.69 67.98 69.67 7,893,274 -0.25(-0.35%)
Dec 04, 2018 73.05 73.20 69.75 69.92 4,803,047 -3.30(-4.51%)
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.