Skip to main content

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

110.48 +0.52 (+0.47%)
Streaming Delayed Price Updated: 2:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 70.53 70.74 69.11 69.13 2,673,118 -1.29(-1.83%)
Feb 27, 2018 71.47 71.78 70.41 70.41 3,103,078 -1.04(-1.46%)
Feb 26, 2018 71.19 71.58 70.70 71.45 2,753,188 +0.48(+0.68%)
Feb 23, 2018 70.51 70.97 70.21 70.97 5,843,632 +0.90(+1.29%)
Feb 22, 2018 70.02 70.07 3,080,342 -0.05(-0.08%)
Feb 21, 2018 70.16 71.21 70.02 70.12 2,118,783 +0.16(+0.22%)
Feb 20, 2018 70.28 70.69 69.77 69.97 3,663,758 -0.61(-0.87%)
Feb 16, 2018 70.58 70.58 70.58 0 +0.25(+0.35%)
Feb 15, 2018 70.15 70.37 69.37 70.33 2,994,152 +0.70(+1.01%)
Feb 14, 2018 67.99 69.79 67.85 69.63 3,319,485 +1.26(+1.84%)
Feb 13, 2018 68.56 68.37 4,106,921 +0.05(+0.07%)
Feb 12, 2018 67.72 68.65 66.97 68.32 5,352,713 +0.66(+0.97%)
Feb 09, 2018 67.55 68.23 65.82 67.67 6,097,171 +0.72(+1.08%)
Feb 08, 2018 68.84 69.04 66.95 66.95 6,627,252 -1.89(-2.74%)
Feb 07, 2018 68.77 68.92 68.28 68.83 3,974,285 +0.04(+0.05%)
Feb 06, 2018 66.85 69.14 66.09 68.80 8,282,196 -0.16(-0.24%)
Feb 05, 2018 70.14 70.48 68.13 68.96 4,270,283 -1.77(-2.50%)
Feb 02, 2018 71.74 71.85 70.56 70.73 6,152,378 -1.43(-1.99%)
Feb 01, 2018 71.64 72.28 71.48 72.17 3,453,291 +0.30(+0.42%)
Jan 31, 2018 72.38 72.82 71.65 71.86 2,604,690 -0.39(-0.54%)
Jan 30, 2018 72.42 72.70 72.00 72.26 5,895,366 -0.68(-0.93%)
Jan 29, 2018 73.19 73.46 72.93 72.93 2,832,436 -0.41(-0.56%)
Jan 26, 2018 73.37 73.43 72.91 73.34 2,459,173 +0.25(+0.34%)
Jan 25, 2018 73.27 73.32 72.47 73.10 6,501,233 +0.20(+0.28%)
Jan 24, 2018 73.61 73.64 72.62 72.90 4,637,459 -0.43(-0.58%)
Jan 23, 2018 73.20 73.48 72.78 73.32 3,986,848 +0.07(+0.10%)
Jan 22, 2018 72.98 73.25 72.75 73.25 2,568,846 +0.18(+0.25%)
Jan 19, 2018 72.02 73.11 72.02 73.07 3,237,199 +1.05(+1.46%)
Jan 18, 2018 72.50 72.58 71.92 72.02 3,579,469 -0.59(-0.82%)
Jan 17, 2018 72.18 72.80 71.96 72.61 3,830,799 +0.72(+1.00%)
Jan 16, 2018 72.92 73.29 71.67 71.89 2,722,713 -0.72(-0.99%)
Jan 12, 2018 72.61 72.61 72.61 0 +0.33(+0.45%)
Jan 11, 2018 71.16 72.38 71.12 72.28 2,844,669 +1.31(+1.84%)
Jan 10, 2018 71.17 70.98 2,473,029 -0.12(-0.17%)
Jan 09, 2018 71.23 71.36 71.01 71.10 2,164,006 -0.07(-0.10%)
Jan 08, 2018 70.97 71.23 70.40 71.17 2,739,369 +0.11(+0.15%)
Jan 05, 2018 70.96 71.09 70.56 71.06 3,020,225 +0.30(+0.43%)
Jan 04, 2018 70.95 71.12 70.57 70.76 3,451,066 +0.19(+0.27%)
Jan 03, 2018 70.67 70.82 70.31 70.57 4,130,647 -0.06(-0.09%)
Jan 02, 2018 70.45 70.77 70.19 70.63 5,373,934 +0.53(+0.76%)
Dec 29, 2017 70.10 70.10 70.10 0 -0.49(-0.70%)
Dec 28, 2017 70.42 70.62 70.25 70.60 2,121,047 +0.28(+0.40%)
Dec 27, 2017 70.42 70.70 70.18 70.31 2,386,828 -0.08(-0.12%)
Dec 26, 2017 70.31 70.50 70.26 70.40 2,027,578 +0.06(+0.09%)
Dec 22, 2017 70.50 70.50 70.18 70.33 1,906,286 -0.18(-0.26%)
Dec 21, 2017 70.37 70.76 70.31 70.51 2,700,378 +0.28(+0.40%)
Dec 20, 2017 70.53 70.55 69.95 70.23 2,720,960 +0.16(+0.22%)
Dec 19, 2017 70.89 70.91 70.00 70.08 3,516,915 -0.63(-0.90%)
Dec 18, 2017 70.31 71.04 70.20 70.71 2,432,110 +1.01(+1.45%)
Dec 15, 2017 68.91 70.15 68.86 69.70 3,976,572 +1.15(+1.67%)
Dec 14, 2017 69.45 69.55 68.36 68.55 3,990,954 -0.79(-1.14%)
Dec 13, 2017 68.95 69.84 68.95 69.35 4,465,610 +0.35(+0.50%)
Dec 12, 2017 69.31 69.47 68.97 69.00 7,120,818 -0.16(-0.24%)
Dec 11, 2017 69.41 69.58 69.04 69.16 2,515,552 -0.19(-0.28%)
Dec 08, 2017 69.71 69.79 69.30 69.35 2,081,665 -0.05(-0.07%)
Dec 07, 2017 69.40 69.72 68.90 69.40 2,754,997 +0.35(+0.50%)
Dec 06, 2017 69.48 69.03 69.05 2,075,209 -0.30(-0.43%)
Dec 05, 2017 69.85 70.35 69.35 69.35 2,971,934 -0.74(-1.05%)
Dec 04, 2017 70.95 71.18 70.05 70.09 3,536,186 +0.04(+0.05%)
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.