Skip to main content

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

105.67 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 74.29 74.40 73.52 74.12 2,721,783 -0.19(-0.25%)
Apr 29, 2019 74.00 74.58 73.97 74.30 7,861,737 +0.36(+0.49%)
Apr 26, 2019 73.35 73.99 73.07 73.94 1,803,491 +0.66(+0.90%)
Apr 25, 2019 73.77 73.88 72.74 73.29 2,318,914 -0.77(-1.04%)
Apr 24, 2019 73.84 74.29 73.70 74.05 3,063,718 +0.23(+0.31%)
Apr 23, 2019 72.86 74.05 72.81 73.82 2,678,042 +1.07(+1.47%)
Apr 22, 2019 72.99 73.13 72.42 72.75 1,912,843 -0.38(-0.52%)
Apr 18, 2019 73.33 73.46 72.76 73.13 2,623,073 -0.26(-0.35%)
Apr 17, 2019 73.98 73.98 72.94 73.39 2,675,635 -0.33(-0.45%)
Apr 16, 2019 73.69 73.80 73.39 73.72 2,675,592 +0.30(+0.40%)
Apr 15, 2019 73.88 73.98 73.18 73.43 2,788,041 -0.29(-0.39%)
Apr 12, 2019 73.81 73.95 73.40 73.71 2,312,149 +0.33(+0.45%)
Apr 11, 2019 73.55 73.68 73.23 73.38 2,915,150 -0.15(-0.20%)
Apr 10, 2019 72.52 73.59 72.52 73.53 4,767,335 +1.10(+1.52%)
Apr 09, 2019 73.08 73.20 72.30 72.43 5,942,197 -0.92(-1.25%)
Apr 08, 2019 73.24 73.36 72.90 73.34 2,457,268 -0.06(-0.08%)
Apr 05, 2019 72.91 73.46 72.90 73.40 3,034,648 +0.64(+0.88%)
Apr 04, 2019 72.23 72.80 72.18 72.76 3,015,518 +0.57(+0.79%)
Apr 03, 2019 72.40 72.71 71.98 72.19 3,683,386 +0.35(+0.49%)
Apr 02, 2019 72.33 72.33 71.53 71.83 3,582,006 -0.41(-0.56%)
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.