Skip to main content

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

104.68 -1.58 (-1.49%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 76.33 76.50 75.45 75.56 3,486,662 -0.80(-1.05%)
May 30, 2018 75.63 76.55 75.57 76.36 3,259,275 +1.06(+1.41%)
May 29, 2018 74.89 75.50 74.58 75.30 4,686,721 +0.05(+0.06%)
May 25, 2018 75.26 75.26 75.26 0 -0.11(-0.15%)
May 24, 2018 75.30 75.51 74.70 75.37 3,307,696 +0.02(+0.02%)
May 23, 2018 75.05 75.48 74.90 75.35 2,913,819 +0.07(+0.10%)
May 22, 2018 76.06 76.13 75.22 75.28 3,154,857 -0.62(-0.82%)
May 21, 2018 75.44 75.93 75.41 75.90 2,904,529 +0.69(+0.92%)
May 18, 2018 75.20 75.33 74.96 75.20 3,846,727 +0.16(+0.21%)
May 17, 2018 74.75 75.23 74.61 75.05 4,700,282 +0.46(+0.61%)
May 16, 2018 73.85 74.85 73.81 74.59 4,597,985 +0.88(+1.19%)
May 15, 2018 73.43 73.87 73.23 73.72 2,784,580 +0.04(+0.05%)
May 14, 2018 74.13 74.37 73.59 73.68 2,355,025 -0.32(-0.43%)
May 11, 2018 73.92 74.23 73.72 74.00 2,559,156 +0.12(+0.16%)
May 10, 2018 73.56 74.10 73.47 73.88 3,041,069 +0.39(+0.53%)
May 09, 2018 73.19 73.64 72.87 73.49 3,742,997 +0.41(+0.56%)
May 08, 2018 72.43 73.09 72.41 73.08 3,925,635 +0.62(+0.86%)
May 07, 2018 72.08 72.78 72.04 72.46 2,346,720 +0.56(+0.77%)
May 04, 2018 70.71 72.27 70.54 71.90 2,436,352 +0.88(+1.23%)
May 03, 2018 71.25 71.46 70.33 71.03 2,800,560 -0.44(-0.61%)
May 02, 2018 71.24 71.96 71.15 71.46 2,260,247 +0.17(+0.24%)
May 01, 2018 70.94 71.39 70.21 71.29 3,435,315 +0.31(+0.44%)
Apr 30, 2018 71.81 72.02 70.98 70.98 3,614,790 -0.64(-0.89%)
Apr 27, 2018 71.89 72.04 71.26 71.62 2,391,589 -0.24(-0.33%)
Apr 26, 2018 71.74 72.07 71.45 71.86 2,133,351 +0.23(+0.32%)
Apr 25, 2018 71.67 71.88 71.10 71.63 2,408,221 -0.12(-0.17%)
Apr 24, 2018 72.18 72.67 71.18 71.75 2,805,361 -0.34(-0.47%)
Apr 23, 2018 72.26 72.55 71.77 72.08 2,442,853 -0.03(-0.04%)
Apr 20, 2018 72.32 72.67 71.90 72.11 2,639,516 -0.43(-0.59%)
Apr 19, 2018 72.95 73.08 72.28 72.54 3,612,735 -0.57(-0.79%)
Apr 18, 2018 73.04 73.49 72.85 73.12 4,116,168 +0.26(+0.36%)
Apr 17, 2018 72.55 73.10 72.43 72.85 5,949,559 +0.68(+0.95%)
Apr 16, 2018 71.79 72.37 71.46 72.17 3,443,992 +0.79(+1.11%)
Apr 13, 2018 71.85 71.97 71.20 71.37 6,012,529 -0.26(-0.36%)
Apr 12, 2018 71.64 71.96 71.37 71.63 3,935,329 +0.36(+0.50%)
Apr 11, 2018 70.93 71.47 70.75 71.27 4,245,797 +0.12(+0.17%)
Apr 10, 2018 70.59 71.41 70.41 71.15 3,510,017 +1.32(+1.89%)
Apr 09, 2018 70.40 70.77 69.80 69.83 2,112,313 -0.18(-0.26%)
Apr 06, 2018 70.88 71.35 69.42 70.01 4,099,027 -1.29(-1.80%)
Apr 05, 2018 70.92 71.36 70.65 71.30 4,247,370 +0.76(+1.07%)
Apr 04, 2018 68.93 70.75 68.78 70.54 3,676,226 +0.88(+1.26%)
Apr 03, 2018 69.04 69.87 68.85 69.67 5,082,643 +1.03(+1.50%)
Apr 02, 2018 70.15 70.32 68.19 68.64 3,957,742 -1.61(-2.29%)
Mar 29, 2018 70.24 70.24 70.24 0 +0.66(+0.94%)
Mar 28, 2018 69.63 70.07 69.23 69.59 5,423,778 +0.09(+0.13%)
Mar 27, 2018 70.88 70.94 69.20 69.49 3,470,879 -1.19(-1.69%)
Mar 26, 2018 70.02 70.69 69.36 70.69 3,867,727 +1.56(+2.26%)
Mar 23, 2018 70.77 71.01 69.11 69.13 4,670,716 -1.52(-2.16%)
Mar 22, 2018 71.60 72.08 70.63 70.65 4,102,766 -1.49(-2.06%)
Mar 21, 2018 71.81 72.66 71.73 72.14 2,406,921 +0.31(+0.43%)
Mar 20, 2018 71.96 72.16 71.57 71.83 2,747,018 -0.02(-0.03%)
Mar 19, 2018 72.32 72.40 70.95 71.85 2,626,719 -0.64(-0.88%)
Mar 16, 2018 71.94 72.67 71.86 72.49 3,299,974 +0.54(+0.75%)
Mar 15, 2018 72.41 72.45 71.69 71.95 1,626,153 -0.32(-0.44%)
Mar 14, 2018 72.97 73.06 72.15 72.27 3,021,696 -0.35(-0.48%)
Mar 13, 2018 73.20 73.32 72.49 72.61 3,873,036 -0.24(-0.32%)
Mar 12, 2018 72.73 73.17 72.55 72.85 3,723,273 +0.27(+0.38%)
Mar 09, 2018 71.86 72.66 71.61 72.58 3,159,394 +1.09(+1.53%)
Mar 08, 2018 71.74 71.94 71.07 71.49 2,128,569 -0.11(-0.15%)
Mar 07, 2018 71.66 71.60 3,471,839 +0.52(+0.73%)
Mar 06, 2018 70.52 71.11 69.84 71.08 2,954,213 +0.85(+1.20%)
Mar 05, 2018 69.43 70.59 69.29 70.23 3,082,536 +0.51(+0.73%)
Mar 02, 2018 68.08 69.90 67.97 69.72 3,106,481 +1.13(+1.64%)
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.