Skip to main content

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

105.70 +0.03 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 72.10 72.55 71.37 71.59 2,614,653 -0.39(-0.54%)
Jan 30, 2018 72.15 72.43 71.73 71.98 5,917,917 -0.67(-0.93%)
Jan 29, 2018 72.91 73.18 72.65 72.65 2,843,271 -0.41(-0.56%)
Jan 26, 2018 73.09 73.15 72.64 73.06 2,468,580 +0.25(+0.34%)
Jan 25, 2018 72.99 73.04 72.19 72.82 6,526,102 +0.20(+0.28%)
Jan 24, 2018 73.33 73.35 72.35 72.62 4,655,198 -0.43(-0.58%)
Jan 23, 2018 72.92 73.20 72.50 73.05 4,002,099 +0.07(+0.10%)
Jan 22, 2018 72.70 72.97 72.48 72.97 2,578,672 +0.18(+0.25%)
Jan 19, 2018 71.75 72.83 71.75 72.79 3,249,582 +1.05(+1.46%)
Jan 18, 2018 72.23 72.30 71.65 71.75 3,593,161 -0.59(-0.82%)
Jan 17, 2018 71.91 72.52 71.68 72.34 3,845,453 +0.72(+1.00%)
Jan 16, 2018 72.65 73.01 71.40 71.62 2,733,128 -0.72(-0.99%)
Jan 12, 2018 72.34 72.34 72.34 0 +0.33(+0.45%)
Jan 11, 2018 70.89 72.11 70.85 72.01 2,855,551 +1.30(+1.84%)
Jan 10, 2018 70.90 70.71 2,482,489 -0.12(-0.17%)
Jan 09, 2018 70.96 71.09 70.74 70.83 2,172,284 -0.07(-0.10%)
Jan 08, 2018 70.70 70.96 70.14 70.90 2,749,848 +0.11(+0.15%)
Jan 05, 2018 70.69 70.82 70.29 70.79 3,031,778 +0.30(+0.43%)
Jan 04, 2018 70.68 70.85 70.30 70.49 3,464,267 +0.19(+0.27%)
Jan 03, 2018 70.40 70.55 70.05 70.30 4,146,448 -0.06(-0.09%)
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.