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 29, 2020 62.34 62.65 61.24 62.20 5,813,469 -0.75(-1.20%)
May 28, 2020 65.65 65.65 62.59 62.96 5,374,454 -1.92(-2.96%)
May 27, 2020 63.89 65.08 62.39 64.87 5,779,084 +2.44(+3.90%)
May 26, 2020 62.13 62.86 62.08 62.44 4,046,012 +2.47(+4.12%)
May 22, 2020 59.85 60.08 59.09 59.97 4,156,139 +0.24(+0.41%)
May 21, 2020 59.65 60.22 59.06 59.72 7,326,381 +0.06(+0.09%)
May 20, 2020 58.99 60.06 58.82 59.66 5,730,492 +1.81(+3.12%)
May 19, 2020 58.90 59.37 57.86 57.86 6,303,429 -1.20(-2.04%)
May 18, 2020 57.48 59.33 57.32 59.06 4,948,381 +3.93(+7.13%)
May 15, 2020 53.97 55.43 53.65 55.13 7,464,208 +0.73(+1.35%)
May 14, 2020 52.86 54.44 51.44 54.40 10,433,193 +0.21(+0.38%)
May 13, 2020 55.89 55.96 53.37 54.19 9,155,080 -2.16(-3.84%)
May 12, 2020 58.95 59.01 56.30 56.35 6,491,426 -2.17(-3.71%)
May 11, 2020 58.80 59.31 57.75 58.53 5,352,502 -1.09(-1.83%)
May 08, 2020 58.26 59.66 58.06 59.62 5,550,627 +2.43(+4.24%)
May 07, 2020 57.22 57.69 56.74 57.19 8,385,301 +0.80(+1.42%)
May 06, 2020 57.40 57.88 56.29 56.39 4,710,552 -0.68(-1.19%)
May 05, 2020 57.89 58.87 56.89 57.07 5,418,150 +0.15(+0.26%)
May 04, 2020 56.46 57.27 55.65 56.92 6,912,116 -0.21(-0.36%)
May 01, 2020 58.11 58.24 56.26 57.13 6,992,750 -2.45(-4.12%)
Apr 30, 2020 60.75 60.76 59.44 59.58 6,805,110 -2.56(-4.12%)
Apr 29, 2020 60.68 62.71 60.06 62.14 6,507,368 +3.28(+5.58%)
Apr 28, 2020 59.15 59.57 57.97 58.86 7,835,169 +1.28(+2.22%)
Apr 27, 2020 55.76 58.11 55.66 57.58 8,178,192 +2.35(+4.26%)
Apr 24, 2020 55.10 55.65 54.33 55.23 3,912,967 +0.67(+1.22%)
Apr 23, 2020 54.24 55.52 53.99 54.56 5,347,688 +0.68(+1.26%)
Apr 22, 2020 54.69 54.85 53.69 53.88 6,238,790 +0.38(+0.70%)
Apr 21, 2020 53.33 54.02 52.82 53.50 7,442,115 -1.17(-2.13%)
Apr 20, 2020 54.55 55.71 54.17 54.67 8,523,677 -1.12(-2.01%)
Apr 17, 2020 55.47 56.16 54.95 55.79 8,715,473 +2.43(+4.55%)
Apr 16, 2020 53.86 54.37 52.26 53.36 10,123,953 -0.43(-0.80%)
Apr 15, 2020 54.50 54.74 53.34 53.80 9,078,296 -2.59(-4.59%)
Apr 14, 2020 56.85 57.45 55.71 56.38 8,918,936 +0.97(+1.75%)
Apr 13, 2020 56.92 57.33 54.84 55.41 9,175,888 -1.97(-3.44%)
Apr 09, 2020 56.01 57.68 55.84 57.39 10,262,329 +2.83(+5.19%)
Apr 08, 2020 52.88 55.02 52.46 54.56 8,567,216 +2.38(+4.56%)
Apr 07, 2020 53.68 54.91 51.89 52.18 9,283,364 +0.31(+0.60%)
Apr 06, 2020 49.98 52.15 49.85 51.87 8,307,868 +3.91(+8.16%)
Apr 03, 2020 49.39 49.95 47.05 47.96 9,028,395 -1.82(-3.65%)
Apr 02, 2020 49.02 51.06 48.38 49.77 10,983,359 +0.69(+1.40%)
Apr 01, 2020 50.57 50.91 48.62 49.08 11,888,328 -3.69(-6.99%)
Mar 31, 2020 52.81 53.54 51.79 52.77 10,209,419 -0.13(-0.25%)
Mar 30, 2020 52.05 53.02 50.95 52.90 12,878,316 +1.21(+2.35%)
Mar 27, 2020 52.09 53.32 51.15 51.69 16,447,627 -2.17(-4.03%)
Mar 26, 2020 50.96 54.16 50.96 53.86 11,618,604 +3.46(+6.87%)
Mar 25, 2020 50.33 52.66 48.66 50.40 10,983,822 +0.43(+0.87%)
Mar 24, 2020 47.81 50.12 47.75 49.97 14,073,948 +4.00(+8.69%)
Mar 23, 2020 46.29 47.12 44.48 45.97 17,348,792 -0.63(-1.35%)
Mar 20, 2020 49.08 50.42 46.36 46.60 13,447,561 -1.82(-3.75%)
Mar 19, 2020 45.82 49.71 44.72 48.41 16,102,574 +1.61(+3.44%)
Mar 18, 2020 48.55 49.74 44.85 46.80 12,070,582 -4.78(-9.27%)
Mar 17, 2020 49.22 51.69 47.05 51.59 15,529,169 +2.46(+5.01%)
Mar 16, 2020 49.14 51.89 47.34 49.12 11,838,491 -6.55(-11.77%)
Mar 13, 2020 54.06 56.01 50.93 55.68 15,578,642 +3.97(+7.68%)
Mar 12, 2020 54.02 55.60 46.80 51.71 15,205,244 -6.62(-11.35%)
Mar 11, 2020 60.45 61.00 57.53 58.33 11,943,604 -3.72(-5.99%)
Mar 10, 2020 62.29 62.41 59.23 62.04 13,711,205 +1.79(+2.97%)
Mar 09, 2020 63.28 63.28 60.17 60.25 11,597,228 -6.53(-9.78%)
Mar 06, 2020 65.99 67.52 65.29 66.79 9,390,837 -1.22(-1.79%)
Mar 05, 2020 68.89 69.31 67.23 68.00 7,559,599 -2.52(-3.57%)
Mar 04, 2020 69.55 70.62 68.61 70.52 11,293,337 +2.12(+3.09%)
Mar 03, 2020 69.95 71.34 67.61 68.41 8,645,826 -1.47(-2.10%)
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.