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: 4:10 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 (%)
Sep 29, 2017 67.11 67.33 67.00 67.25 3,653,987 +0.21(+0.31%)
Sep 28, 2017 66.73 67.11 66.46 67.04 4,863,921 +0.18(+0.27%)
Sep 27, 2017 67.02 65.65 66.86 4,605,086 +1.34(+2.05%)
Sep 26, 2017 65.30 65.76 65.16 65.52 3,114,709 +0.33(+0.51%)
Sep 25, 2017 64.91 65.32 64.75 65.19 4,401,241 +0.20(+0.31%)
Sep 22, 2017 64.57 65.08 64.54 64.99 2,130,678 +0.42(+0.64%)
Sep 21, 2017 64.64 64.76 64.41 64.57 1,740,461 +0.04(+0.06%)
Sep 20, 2017 64.40 64.67 64.30 64.54 5,019,434 +0.23(+0.37%)
Sep 19, 2017 64.50 64.50 64.23 64.30 1,515,207 -0.14(-0.21%)
Sep 18, 2017 64.02 64.58 63.92 64.44 1,766,943 +0.51(+0.79%)
Sep 15, 2017 63.52 63.93 63.40 63.93 1,339,326 +0.34(+0.54%)
Sep 14, 2017 63.57 63.69 63.42 63.59 3,511,393 -0.03(-0.04%)
Sep 13, 2017 63.32 63.73 63.27 63.62 2,227,169 +0.21(+0.33%)
Sep 12, 2017 63.11 63.45 63.03 63.41 1,912,870 +0.46(+0.73%)
Sep 11, 2017 62.74 63.07 62.39 62.95 1,216,963 +0.67(+1.07%)
Sep 08, 2017 62.05 62.55 61.91 62.28 2,085,669 +0.09(+0.15%)
Sep 07, 2017 62.44 62.54 61.93 62.19 1,274,912 -0.18(-0.29%)
Sep 06, 2017 62.45 62.58 62.17 62.37 2,132,177 +0.19(+0.31%)
Sep 05, 2017 62.82 62.95 61.97 62.18 2,422,896 -0.65(-1.04%)
Sep 01, 2017 62.50 62.91 62.46 62.83 2,478,724 +0.44(+0.71%)
Aug 31, 2017 61.95 62.51 61.89 62.39 3,486,974 +0.61(+0.98%)
Aug 30, 2017 61.40 61.82 61.33 61.78 2,148,999 +0.34(+0.56%)
Aug 29, 2017 61.07 61.52 60.88 61.44 3,972,264 -0.02(-0.03%)
Aug 28, 2017 61.52 61.62 61.24 61.46 1,407,725 +0.06(+0.10%)
Aug 25, 2017 61.30 61.55 61.12 61.39 1,751,150 +0.30(+0.49%)
Aug 24, 2017 61.28 61.43 61.04 61.10 1,757,648 +0.08(+0.13%)
Aug 23, 2017 60.87 61.23 60.83 61.02 1,282,069 -0.16(-0.27%)
Aug 22, 2017 60.82 61.25 60.76 61.18 1,810,702 +0.59(+0.97%)
Aug 21, 2017 60.55 60.69 60.31 60.59 4,622,336 -0.08(-0.13%)
Aug 18, 2017 60.56 60.89 60.32 60.67 2,036,940 -0.11(-0.18%)
Aug 17, 2017 61.70 62.00 60.76 60.78 2,304,331 -1.20(-1.94%)
Aug 16, 2017 62.04 62.34 61.84 61.98 2,152,949 +0.08(+0.13%)
Aug 15, 2017 62.66 62.66 61.87 61.90 2,157,730 -0.61(-0.98%)
Aug 14, 2017 62.05 62.57 61.95 62.51 2,629,770 +0.91(+1.48%)
Aug 11, 2017 61.60 61.77 61.39 61.60 5,479,347 -0.02(-0.03%)
Aug 10, 2017 62.33 62.42 61.59 61.62 3,311,078 -0.97(-1.54%)
Aug 09, 2017 62.79 62.97 62.34 62.59 4,544,770 -0.53(-0.84%)
Aug 08, 2017 63.29 63.95 62.97 63.12 2,023,693 -0.17(-0.27%)
Aug 07, 2017 63.42 63.56 63.07 63.29 1,489,655 -0.06(-0.10%)
Aug 04, 2017 63.18 63.41 63.00 63.35 1,323,462 +0.25(+0.40%)
Aug 03, 2017 63.44 63.57 62.92 63.10 1,889,336 -0.22(-0.34%)
Aug 02, 2017 64.09 64.15 63.11 63.32 2,059,869 -0.83(-1.30%)
Aug 01, 2017 64.30 64.36 63.78 64.15 2,605,299 +0.19(+0.30%)
Jul 31, 2017 64.25 64.34 63.73 63.96 1,803,506 -0.17(-0.27%)
Jul 28, 2017 64.05 64.30 63.84 64.13 2,481,371 -0.10(-0.15%)
Jul 27, 2017 64.61 64.75 63.90 64.23 1,826,285 -0.30(-0.46%)
Jul 26, 2017 64.96 64.96 64.40 64.53 1,870,992 -0.44(-0.68%)
Jul 25, 2017 64.68 65.07 64.49 64.97 1,934,659 +0.61(+0.94%)
Jul 24, 2017 64.35 64.37 64.02 64.37 2,070,376 +0.01(+0.01%)
Jul 21, 2017 64.63 64.76 64.20 64.36 2,037,628 -0.32(-0.49%)
Jul 20, 2017 64.65 64.78 64.44 64.67 3,538,341 +0.09(+0.14%)
Jul 19, 2017 64.00 64.63 64.00 64.58 2,350,381 +0.73(+1.15%)
Jul 18, 2017 63.87 63.96 63.56 63.85 1,698,792 -0.20(-0.31%)
Jul 17, 2017 63.89 64.24 63.64 64.05 1,638,715 +0.16(+0.25%)
Jul 14, 2017 63.61 64.07 63.61 63.89 3,129,760 +0.16(+0.26%)
Jul 13, 2017 63.57 63.75 63.24 63.73 2,110,840 +0.15(+0.24%)
Jul 12, 2017 63.37 63.97 63.36 63.57 2,270,529 +0.48(+0.76%)
Jul 11, 2017 62.95 63.16 62.48 63.09 2,844,064 +0.14(+0.23%)
Jul 10, 2017 63.07 63.45 62.75 62.95 1,543,710 -0.38(-0.60%)
Jul 07, 2017 62.79 63.43 62.69 63.33 2,025,158 +0.66(+1.05%)
Jul 06, 2017 63.04 63.26 62.52 62.67 1,954,453 -0.88(-1.38%)
Jul 05, 2017 63.81 63.84 63.15 63.54 2,310,333 -0.38(-0.59%)
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.