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 (%)
Jul 31, 2018 78.08 79.06 78.02 78.80 3,742,941 +0.91(+1.17%)
Jul 30, 2018 78.24 78.70 77.83 77.89 3,702,932 -0.36(-0.46%)
Jul 27, 2018 79.75 79.87 78.08 78.25 4,259,977 -1.36(-1.71%)
Jul 26, 2018 78.92 79.89 78.85 79.61 6,234,869 +0.84(+1.07%)
Jul 25, 2018 78.62 78.77 78.08 78.77 4,822,259 +0.16(+0.21%)
Jul 24, 2018 79.69 79.85 78.21 78.60 4,384,675 -0.74(-0.93%)
Jul 23, 2018 79.23 79.53 78.91 79.34 3,020,503 +0.03(+0.03%)
Jul 20, 2018 79.56 79.72 79.23 79.32 4,087,785 -0.29(-0.37%)
Jul 19, 2018 79.02 79.65 78.68 79.61 3,679,960 +0.61(+0.78%)
Jul 18, 2018 78.70 79.05 78.31 79.00 3,538,631 +0.32(+0.41%)
Jul 17, 2018 78.26 78.88 78.18 78.68 3,545,166 +0.43(+0.55%)
Jul 16, 2018 78.69 78.83 77.91 78.25 6,057,251 -0.27(-0.35%)
Jul 13, 2018 78.66 79.12 78.47 78.52 3,689,026 -0.07(-0.09%)
Jul 12, 2018 78.83 78.89 78.09 78.59 3,500,192 +0.18(+0.23%)
Jul 11, 2018 78.70 79.08 78.37 78.41 5,084,720 -0.66(-0.83%)
Jul 10, 2018 79.59 79.70 78.62 79.07 4,031,883 -0.38(-0.47%)
Jul 09, 2018 79.26 79.44 78.98 79.44 3,050,438 +0.59(+0.74%)
Jul 06, 2018 78.29 78.99 78.15 78.86 2,962,719 +0.59(+0.76%)
Jul 05, 2018 77.76 78.26 77.24 78.26 3,968,025 +0.94(+1.22%)
Jul 03, 2018 77.32 77.32 77.32 0 +0.19(+0.25%)
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.