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 (%)
Jan 31, 2017 60.82 61.54 60.64 61.36 5,851,209 +0.41(+0.68%)
Jan 30, 2017 61.34 61.49 60.47 60.95 3,979,127 -0.83(-1.35%)
Jan 27, 2017 62.15 62.19 61.54 61.78 2,884,274 -0.26(-0.42%)
Jan 26, 2017 62.46 62.51 61.87 62.04 3,979,790 -0.33(-0.53%)
Jan 25, 2017 62.16 62.46 62.16 62.38 3,217,699 +0.69(+1.12%)
Jan 24, 2017 60.97 61.86 60.94 61.69 3,108,129 +0.89(+1.46%)
Jan 23, 2017 60.90 61.09 60.44 60.80 2,342,070 -0.21(-0.34%)
Jan 20, 2017 60.81 61.24 60.74 61.00 2,938,303 +0.30(+0.49%)
Jan 19, 2017 61.29 61.52 60.46 60.71 3,310,099 -0.58(-0.95%)
Jan 18, 2017 61.17 61.34 60.85 61.29 4,952,544 +0.24(+0.39%)
Jan 17, 2017 61.61 61.63 60.98 61.05 4,729,900 -0.80(-1.29%)
Jan 13, 2017 61.85 61.85 61.85 0 +0.45(+0.73%)
Jan 12, 2017 62.01 62.13 60.71 61.40 5,018,856 -0.66(-1.07%)
Jan 11, 2017 61.91 62.12 61.53 62.07 6,139,486 +0.20(+0.33%)
Jan 10, 2017 61.42 62.00 61.27 61.87 3,998,527 +0.55(+0.90%)
Jan 09, 2017 61.71 61.80 61.21 61.31 4,177,899 -0.53(-0.86%)
Jan 06, 2017 62.35 62.40 61.83 61.85 3,412,614 -0.35(-0.56%)
Jan 05, 2017 62.97 63.01 61.94 62.19 4,318,479 -0.91(-1.44%)
Jan 04, 2017 62.31 63.17 62.27 63.10 5,436,928 +1.04(+1.67%)
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.