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 (%)
Oct 31, 2018 72.40 72.57 71.54 71.62 11,423,848 -0.06(-0.08%)
Oct 30, 2018 70.10 71.76 70.00 71.68 6,025,655 +1.61(+2.31%)
Oct 29, 2018 71.08 71.84 69.33 70.06 6,385,273 -0.20(-0.29%)
Oct 26, 2018 70.22 71.20 68.93 70.26 6,838,495 -0.67(-0.94%)
Oct 25, 2018 69.72 71.30 69.67 70.93 3,948,588 +1.51(+2.18%)
Oct 24, 2018 71.96 72.04 69.35 69.42 4,417,881 -2.53(-3.52%)
Oct 23, 2018 71.62 72.50 70.64 71.95 7,082,457 -0.57(-0.78%)
Oct 22, 2018 72.81 73.24 72.33 72.52 2,485,996 -0.06(-0.09%)
Oct 19, 2018 73.34 73.83 72.28 72.58 3,530,730 -0.72(-0.98%)
Oct 18, 2018 74.41 74.57 72.99 73.30 4,942,221 -1.42(-1.90%)
Oct 17, 2018 74.97 74.97 73.76 74.72 3,884,891 -0.38(-0.50%)
Oct 16, 2018 73.62 75.23 72.95 75.10 4,742,430 +1.99(+2.72%)
Oct 15, 2018 72.69 73.65 72.32 73.11 4,860,119 +0.34(+0.47%)
Oct 12, 2018 73.90 73.96 72.00 72.77 5,615,888 -0.13(-0.18%)
Oct 11, 2018 74.12 74.80 72.89 72.90 9,134,777 -1.62(-2.17%)
Oct 10, 2018 76.47 76.50 74.38 74.51 7,255,371 -2.09(-2.73%)
Oct 09, 2018 76.79 77.22 76.49 76.60 4,796,199 -0.24(-0.31%)
Oct 08, 2018 76.73 77.07 76.25 76.84 3,390,265 -0.06(-0.08%)
Oct 05, 2018 77.81 77.93 76.28 76.91 5,033,626 -0.86(-1.11%)
Oct 04, 2018 78.52 78.70 77.48 77.77 4,957,090 -0.94(-1.19%)
Oct 03, 2018 78.32 79.07 78.03 78.70 4,263,638 +0.69(+0.88%)
Oct 02, 2018 78.85 79.01 77.85 78.02 6,462,161 -0.84(-1.07%)
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.