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 )

104.68 -1.58 (-1.49%)
Official Closing Price Updated: 6:30 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 (%)
Aug 31, 2020 70.74 70.77 69.76 69.80 3,732,967 -1.05(-1.48%)
Aug 28, 2020 70.68 70.85 70.22 70.85 5,065,357 +0.54(+0.77%)
Aug 27, 2020 70.33 70.97 69.88 70.31 3,055,248 +0.25(+0.35%)
Aug 26, 2020 70.65 70.79 69.98 70.06 2,594,890 -0.59(-0.84%)
Aug 25, 2020 70.92 71.06 70.02 70.66 2,375,631 -0.06(-0.08%)
Aug 24, 2020 70.10 70.72 69.50 70.72 2,619,917 +1.25(+1.81%)
Aug 21, 2020 69.63 69.91 69.01 69.46 2,933,155 -0.45(-0.65%)
Aug 20, 2020 69.84 70.42 69.62 69.91 2,345,271 -0.57(-0.80%)
Aug 19, 2020 70.78 71.24 70.33 70.48 3,129,555 -0.01(-0.01%)
Aug 18, 2020 71.30 71.35 70.32 70.49 3,335,927 -0.86(-1.20%)
Aug 17, 2020 71.38 71.47 70.82 71.35 2,784,618 +0.11(+0.16%)
Aug 14, 2020 70.73 71.64 70.58 71.23 3,395,627 -0.03(-0.04%)
Aug 13, 2020 71.37 71.88 70.97 71.26 3,245,285 -0.42(-0.58%)
Aug 12, 2020 72.16 72.33 71.16 71.68 3,202,722 +0.25(+0.34%)
Aug 11, 2020 72.20 72.85 71.06 71.43 4,139,203 -0.08(-0.11%)
Aug 10, 2020 70.93 72.06 70.93 71.51 3,526,293 +0.71(+1.00%)
Aug 07, 2020 69.41 70.82 69.30 70.80 5,157,449 +1.26(+1.82%)
Aug 06, 2020 69.77 69.94 69.20 69.54 3,813,229 -0.39(-0.55%)
Aug 05, 2020 69.03 69.95 68.84 69.92 7,055,983 +1.57(+2.29%)
Aug 04, 2020 67.80 68.41 67.52 68.36 3,757,223 +0.40(+0.58%)
Aug 03, 2020 67.54 68.12 67.04 67.96 3,943,466 +0.76(+1.14%)
Jul 31, 2020 67.40 67.50 65.83 67.20 6,738,585 -0.43(-0.64%)
Jul 30, 2020 67.16 67.82 66.65 67.63 3,903,547 -0.42(-0.62%)
Jul 29, 2020 66.72 68.16 66.70 68.05 4,209,472 +1.68(+2.53%)
Jul 28, 2020 66.68 67.13 66.31 66.37 2,572,312 -0.46(-0.69%)
Jul 27, 2020 66.20 66.89 65.72 66.84 2,246,414 +0.75(+1.14%)
Jul 24, 2020 66.74 67.02 65.93 66.08 3,039,765 -1.14(-1.70%)
Jul 23, 2020 66.70 67.83 66.47 67.22 5,496,851 +0.46(+0.69%)
Jul 22, 2020 66.33 67.10 66.21 66.76 3,765,723 +0.06(+0.08%)
Jul 21, 2020 66.00 67.01 65.83 66.70 4,203,083 +1.45(+2.23%)
Jul 20, 2020 65.55 65.73 64.97 65.25 2,477,814 -0.52(-0.79%)
Jul 17, 2020 65.88 66.27 65.35 65.77 3,715,987 +0.01(+0.01%)
Jul 16, 2020 65.71 66.20 65.27 65.76 2,972,091 -0.46(-0.70%)
Jul 15, 2020 64.77 66.55 64.77 66.22 5,831,588 +2.44(+3.83%)
Jul 14, 2020 62.66 63.81 62.38 63.78 5,026,344 +1.03(+1.64%)
Jul 13, 2020 63.97 64.78 62.73 62.75 4,278,621 -0.61(-0.97%)
Jul 10, 2020 62.02 63.41 61.85 63.36 4,137,341 +1.38(+2.22%)
Jul 09, 2020 63.47 63.55 61.30 61.99 3,273,806 -1.45(-2.29%)
Jul 08, 2020 63.18 63.81 62.26 63.44 3,980,310 +0.26(+0.42%)
Jul 07, 2020 63.88 64.28 63.02 63.18 4,128,338 -1.30(-2.02%)
Jul 06, 2020 65.22 65.42 64.17 64.48 4,665,214 +0.60(+0.95%)
Jul 02, 2020 64.82 65.32 63.69 63.87 3,693,202 +0.36(+0.56%)
Jul 01, 2020 64.59 65.11 63.29 63.52 7,528,082 -0.92(-1.44%)
Jun 30, 2020 63.40 64.66 63.29 64.44 3,991,151 +0.85(+1.34%)
Jun 29, 2020 61.92 63.89 61.48 63.59 6,023,873 +2.59(+4.25%)
Jun 26, 2020 62.48 62.60 60.93 61.00 5,739,142 -1.88(-2.99%)
Jun 25, 2020 61.35 62.93 61.08 62.87 5,953,939 +0.96(+1.55%)
Jun 24, 2020 63.24 63.37 61.09 61.91 7,766,288 -2.23(-3.47%)
Jun 23, 2020 64.73 64.90 63.81 64.14 4,735,578 +0.20(+0.31%)
Jun 22, 2020 63.10 63.97 62.30 63.94 4,421,961 +0.56(+0.88%)
Jun 19, 2020 65.41 65.41 62.98 63.38 4,680,883 -0.84(-1.31%)
Jun 18, 2020 63.76 65.06 63.39 64.22 4,141,943 -0.25(-0.40%)
Jun 17, 2020 66.05 66.08 64.34 64.48 5,500,609 -1.43(-2.18%)
Jun 16, 2020 66.92 67.16 64.45 65.91 6,159,904 +1.63(+2.54%)
Jun 15, 2020 60.42 64.81 60.42 64.28 7,361,853 +1.39(+2.21%)
Jun 12, 2020 62.99 64.39 61.10 62.89 10,198,640 +1.55(+2.53%)
Jun 11, 2020 63.76 64.15 61.17 61.34 8,576,918 -5.45(-8.17%)
Jun 10, 2020 69.07 69.08 66.76 66.79 5,841,239 -2.52(-3.64%)
Jun 09, 2020 69.79 70.08 68.65 69.31 7,454,515 -1.73(-2.44%)
Jun 08, 2020 70.83 71.28 70.34 71.04 9,451,496 +1.48(+2.12%)
Jun 05, 2020 69.93 70.66 69.16 69.56 7,996,923 +2.92(+4.37%)
Jun 04, 2020 65.49 67.19 64.98 66.65 22,713,614 +0.88(+1.34%)
Jun 03, 2020 64.65 66.23 64.56 65.77 4,987,749 +2.17(+3.42%)
Jun 02, 2020 63.38 63.85 62.87 63.59 5,691,748 +0.71(+1.14%)
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.