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 (%)
Feb 28, 2018 70.26 70.47 68.84 68.86 2,683,343 -1.28(-1.83%)
Feb 27, 2018 71.20 71.51 70.15 70.15 3,114,948 -1.04(-1.46%)
Feb 26, 2018 70.92 71.31 70.43 71.18 2,763,720 +0.48(+0.68%)
Feb 23, 2018 70.25 70.70 69.94 70.70 5,865,985 +0.90(+1.29%)
Feb 22, 2018 69.75 69.80 3,092,125 -0.05(-0.08%)
Feb 21, 2018 69.89 70.94 69.75 69.85 2,126,888 +0.15(+0.22%)
Feb 20, 2018 70.01 70.42 69.50 69.70 3,677,772 -0.61(-0.87%)
Feb 16, 2018 70.31 70.31 70.31 0 +0.25(+0.35%)
Feb 15, 2018 69.88 70.10 69.11 70.06 3,005,606 +0.70(+1.01%)
Feb 14, 2018 67.74 69.53 67.59 69.36 3,332,182 +1.25(+1.84%)
Feb 13, 2018 68.30 68.11 4,122,631 +0.05(+0.07%)
Feb 12, 2018 67.46 68.39 66.72 68.06 5,373,189 +0.65(+0.97%)
Feb 09, 2018 67.29 67.97 65.57 67.41 6,120,495 +0.72(+1.08%)
Feb 08, 2018 68.58 68.78 66.69 66.69 6,652,602 -1.88(-2.74%)
Feb 07, 2018 68.51 68.65 68.02 68.57 3,989,488 +0.04(+0.05%)
Feb 06, 2018 66.60 68.88 65.84 68.54 8,313,878 -0.16(-0.24%)
Feb 05, 2018 69.87 70.21 67.87 68.70 4,286,618 -1.76(-2.50%)
Feb 02, 2018 71.46 71.57 70.30 70.46 6,175,912 -1.43(-1.99%)
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.