Skip to main content

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

110.91 +0.95 (+0.86%)
Streaming Delayed Price Updated: 12:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 74.56 74.67 73.79 74.39 2,711,921 -0.19(-0.25%)
Apr 29, 2019 74.27 74.85 74.24 74.57 7,833,249 +0.36(+0.49%)
Apr 26, 2019 73.62 74.26 73.34 74.21 1,796,956 +0.66(+0.90%)
Apr 25, 2019 74.04 74.15 73.01 73.55 2,310,512 -0.77(-1.04%)
Apr 24, 2019 74.11 74.56 73.97 74.32 3,052,617 +0.23(+0.31%)
Apr 23, 2019 73.13 74.32 73.07 74.09 2,668,338 +1.08(+1.47%)
Apr 22, 2019 73.26 73.40 72.68 73.01 1,905,912 -0.38(-0.52%)
Apr 18, 2019 73.60 73.73 73.02 73.40 2,613,569 -0.26(-0.35%)
Apr 17, 2019 74.25 74.25 73.21 73.66 2,665,940 -0.33(-0.45%)
Apr 16, 2019 73.96 74.07 73.66 73.99 2,665,897 +0.30(+0.40%)
Apr 15, 2019 74.15 74.25 73.45 73.69 2,777,938 -0.29(-0.39%)
Apr 12, 2019 74.08 74.22 73.66 73.98 2,303,771 +0.33(+0.45%)
Apr 11, 2019 73.82 73.95 73.50 73.65 2,904,587 -0.15(-0.20%)
Apr 10, 2019 72.78 73.85 72.78 73.79 4,750,060 +1.10(+1.52%)
Apr 09, 2019 73.35 73.47 72.56 72.69 5,920,665 -0.92(-1.25%)
Apr 08, 2019 73.51 73.63 73.16 73.61 2,448,364 -0.06(-0.08%)
Apr 05, 2019 73.17 73.73 73.16 73.66 3,023,652 +0.64(+0.88%)
Apr 04, 2019 72.49 73.06 72.44 73.02 3,004,591 +0.58(+0.79%)
Apr 03, 2019 72.66 72.98 72.24 72.45 3,670,039 +0.35(+0.49%)
Apr 02, 2019 72.60 72.60 71.79 72.10 3,569,027 -0.41(-0.56%)
Apr 01, 2019 72.08 72.62 71.96 72.50 4,182,029 +0.88(+1.23%)
Mar 29, 2019 72.00 72.17 71.20 71.62 4,458,568 +0.05(+0.06%)
Mar 28, 2019 71.10 71.65 70.72 71.58 5,923,392 +0.67(+0.94%)
Mar 27, 2019 70.90 71.18 70.02 70.91 5,453,160 -0.02(-0.03%)
Mar 26, 2019 70.79 71.43 70.52 70.93 3,147,743 +0.66(+0.94%)
Mar 25, 2019 69.84 70.75 69.38 70.27 4,254,631 +0.33(+0.48%)
Mar 22, 2019 72.10 72.24 69.91 69.93 5,847,918 -2.65(-3.65%)
Mar 21, 2019 71.42 72.99 71.42 72.58 5,069,916 +0.94(+1.31%)
Mar 20, 2019 72.23 72.68 71.25 71.64 4,204,844 -0.54(-0.75%)
Mar 19, 2019 73.05 73.08 72.05 72.18 3,364,675 -0.53(-0.73%)
Mar 18, 2019 72.27 72.92 72.03 72.71 2,831,250 +0.56(+0.78%)
Mar 15, 2019 72.20 72.72 71.98 72.14 4,284,582 +0.02(+0.03%)
Mar 14, 2019 72.46 72.51 72.05 72.12 5,108,880 -0.31(-0.42%)
Mar 13, 2019 72.44 72.83 72.33 72.43 3,138,894 +0.28(+0.38%)
Mar 12, 2019 72.35 72.53 71.96 72.15 4,587,062 -0.11(-0.15%)
Mar 11, 2019 71.31 72.27 71.24 72.26 2,788,184 +1.14(+1.60%)
Mar 08, 2019 70.80 71.21 70.69 71.12 3,107,059 -0.07(-0.10%)
Mar 07, 2019 71.99 71.99 71.09 71.20 4,041,547 -0.75(-1.04%)
Mar 06, 2019 73.40 73.49 71.88 71.95 5,951,891 -1.44(-1.97%)
Mar 05, 2019 73.80 73.80 73.34 73.39 2,934,938 -0.31(-0.41%)
Mar 04, 2019 74.63 74.68 73.25 73.70 6,183,213 -0.77(-1.03%)
Mar 01, 2019 74.58 74.69 73.86 74.46 7,354,462 +0.43(+0.57%)
Feb 28, 2019 74.30 74.35 73.83 74.04 2,493,612 -0.29(-0.39%)
Feb 27, 2019 74.02 74.35 73.72 74.33 4,376,440 +0.11(+0.15%)
Feb 26, 2019 74.84 74.91 74.20 74.21 4,177,444 -0.72(-0.96%)
Feb 25, 2019 75.45 75.68 74.91 74.94 3,005,110 -0.17(-0.22%)
Feb 22, 2019 74.84 75.11 74.73 75.10 2,994,333 +0.34(+0.46%)
Feb 21, 2019 75.01 75.09 74.40 74.76 2,976,145 -0.35(-0.47%)
Feb 20, 2019 74.60 75.19 74.51 75.11 4,376,634 +0.53(+0.71%)
Feb 19, 2019 73.96 74.78 73.77 74.58 4,696,388 +0.41(+0.55%)
Feb 15, 2019 73.43 74.22 73.29 74.18 3,454,318 +1.09(+1.49%)
Feb 14, 2019 72.58 73.41 72.45 73.09 5,343,031 +0.17(+0.23%)
Feb 13, 2019 72.79 73.09 72.55 72.92 3,439,086 +0.29(+0.39%)
Feb 12, 2019 71.99 72.67 71.99 72.63 3,710,408 +0.97(+1.36%)
Feb 11, 2019 71.26 71.71 70.89 71.66 3,501,396 +0.58(+0.82%)
Feb 08, 2019 70.79 71.19 70.49 71.08 2,859,450 -0.04(-0.05%)
Feb 07, 2019 71.30 71.60 70.54 71.11 3,586,814 -0.64(-0.89%)
Feb 06, 2019 71.78 71.94 71.48 71.75 2,937,763 -0.10(-0.14%)
Feb 05, 2019 71.87 72.08 71.38 71.85 5,079,520 +0.06(+0.08%)
Feb 04, 2019 70.98 71.81 70.69 71.80 5,496,953 +0.91(+1.28%)
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.