Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

104.55 -1.71 (-1.61%)
Streaming Delayed Price Updated: 3:20 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2019 73.87 74.66 73.01 73.50 4,473,617 -0.35(-0.48%)
Jul 30, 2019 72.62 73.88 72.36 73.85 2,250,597 +0.79(+1.08%)
Jul 29, 2019 73.48 73.56 72.83 73.06 2,700,959 -0.37(-0.51%)
Jul 26, 2019 72.82 73.61 72.73 73.43 3,509,225 +0.74(+1.02%)
Jul 25, 2019 73.41 73.54 72.58 72.69 2,365,051 -0.80(-1.09%)
Jul 24, 2019 72.06 73.57 71.95 73.49 2,447,340 +1.22(+1.68%)
Jul 23, 2019 71.82 72.27 71.62 72.27 2,038,880 +0.67(+0.93%)
Jul 22, 2019 71.85 72.17 71.47 71.60 1,987,594 -0.10(-0.14%)
Jul 19, 2019 71.94 72.38 71.70 71.71 2,323,389 -0.19(-0.26%)
Jul 18, 2019 71.66 72.06 71.49 71.89 2,285,572 +0.14(+0.19%)
Jul 17, 2019 72.29 72.39 71.58 71.75 2,594,478 -0.54(-0.74%)
Jul 16, 2019 72.18 72.74 71.95 72.29 2,836,420 +0.07(+0.10%)
Jul 15, 2019 72.81 72.92 71.97 72.22 2,382,530 -0.46(-0.64%)
Jul 12, 2019 72.10 72.92 72.00 72.68 2,411,009 +0.63(+0.88%)
Jul 11, 2019 72.44 72.50 71.65 72.05 3,214,838 -0.34(-0.47%)
Jul 10, 2019 72.55 72.80 72.09 72.39 2,359,024 +0.19(+0.27%)
Jul 09, 2019 72.07 72.23 71.85 72.20 1,942,740 -0.09(-0.13%)
Jul 08, 2019 72.88 72.94 72.22 72.29 2,678,246 -0.77(-1.05%)
Jul 05, 2019 72.45 73.09 72.11 73.06 1,681,380 +0.29(+0.40%)
Jul 03, 2019 72.65 72.85 72.33 72.77 1,839,053 +0.41(+0.56%)
Jul 02, 2019 72.80 72.81 71.89 72.36 2,666,284 -0.42(-0.57%)
Jul 01, 2019 73.50 73.80 72.40 72.78 6,952,710 +0.15(+0.20%)
Jun 28, 2019 71.80 72.85 71.80 72.63 4,241,872 +0.96(+1.33%)
Jun 27, 2019 70.49 71.70 70.34 71.68 5,113,672 +1.37(+1.95%)
Jun 26, 2019 70.49 70.78 70.26 70.30 4,729,098 +0.07(+0.11%)
Jun 25, 2019 70.71 70.80 70.23 70.23 4,421,273 -0.36(-0.51%)
Jun 24, 2019 71.59 71.59 70.59 70.59 2,648,419 -0.80(-1.12%)
Jun 21, 2019 71.90 71.90 71.21 71.39 2,447,437 -0.58(-0.81%)
Jun 20, 2019 72.19 72.27 71.57 71.97 2,415,788 +0.48(+0.67%)
Jun 19, 2019 71.29 71.55 71.07 71.49 1,973,137 +0.18(+0.25%)
Jun 18, 2019 70.89 71.85 70.78 71.32 2,808,400 +0.92(+1.30%)
Jun 17, 2019 70.52 70.81 70.33 70.40 2,503,554 +0.07(+0.09%)
Jun 14, 2019 70.89 70.93 70.33 70.33 2,228,241 -0.69(-0.98%)
Jun 13, 2019 70.65 71.05 70.47 71.03 2,512,070 +0.82(+1.17%)
Jun 12, 2019 70.30 70.40 69.91 70.20 1,553,963 -0.15(-0.21%)
Jun 11, 2019 70.99 71.25 70.04 70.35 2,093,198 -0.16(-0.22%)
Jun 10, 2019 70.33 71.11 70.29 70.51 2,768,938 +0.50(+0.71%)
Jun 07, 2019 69.80 70.35 69.56 70.01 2,802,846 +0.45(+0.65%)
Jun 06, 2019 69.76 69.96 68.78 69.56 2,300,077 -0.16(-0.23%)
Jun 05, 2019 70.17 70.19 69.06 69.71 2,916,770 -0.16(-0.22%)
Jun 04, 2019 68.77 69.93 68.74 69.87 2,628,196 +1.85(+2.72%)
Jun 03, 2019 67.65 68.34 67.50 68.02 5,425,189 +0.35(+0.52%)
May 31, 2019 67.80 67.95 67.35 67.67 3,489,473 -0.92(-1.34%)
May 30, 2019 68.97 69.38 68.19 68.58 2,256,604 -0.19(-0.28%)
May 29, 2019 68.94 68.96 68.23 68.78 2,785,053 -0.56(-0.81%)
May 28, 2019 69.95 70.21 69.32 69.34 2,099,954 -0.46(-0.66%)
May 24, 2019 69.49 69.91 69.31 69.80 1,959,537 +0.69(+1.00%)
May 23, 2019 70.08 70.29 68.78 69.11 3,882,014 -1.68(-2.38%)
May 22, 2019 71.21 71.26 70.52 70.79 2,524,838 -0.70(-0.98%)
May 21, 2019 71.02 71.59 70.95 71.50 3,653,106 +0.94(+1.34%)
May 20, 2019 70.59 71.05 70.42 70.55 2,463,636 -0.50(-0.70%)
May 17, 2019 71.72 72.24 70.99 71.05 2,565,500 -1.17(-1.63%)
May 16, 2019 72.11 72.77 72.05 72.23 2,297,816 +0.28(+0.39%)
May 15, 2019 71.31 72.13 71.11 71.95 2,277,243 +0.13(+0.18%)
May 14, 2019 71.23 72.13 71.10 71.82 2,590,493 +0.76(+1.07%)
May 13, 2019 72.02 72.24 70.87 71.06 4,003,085 -2.29(-3.13%)
May 10, 2019 72.88 73.45 71.97 73.36 2,814,740 +0.24(+0.33%)
May 09, 2019 72.70 73.37 72.07 73.12 2,572,169 -0.17(-0.23%)
May 08, 2019 73.74 74.02 73.24 73.28 2,470,437 -0.59(-0.80%)
May 07, 2019 74.63 74.87 73.25 73.87 2,734,006 -1.38(-1.83%)
May 06, 2019 74.01 75.37 73.99 75.25 2,896,308 +0.13(+0.17%)
May 03, 2019 73.98 75.22 73.98 75.12 3,542,998 +1.45(+1.97%)
May 02, 2019 73.40 74.08 72.92 73.67 2,890,684 +0.23(+0.31%)
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.