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 (%)
Mar 29, 2019 71.73 71.89 70.93 71.35 4,475,622 +0.05(+0.06%)
Mar 28, 2019 70.83 71.38 70.45 71.30 5,946,050 +0.67(+0.94%)
Mar 27, 2019 70.63 70.91 69.75 70.64 5,474,019 -0.02(-0.03%)
Mar 26, 2019 70.52 71.15 70.25 70.66 3,159,783 +0.66(+0.94%)
Mar 25, 2019 69.57 70.48 69.11 70.00 4,270,905 +0.33(+0.48%)
Mar 22, 2019 71.82 71.97 69.65 69.67 5,870,287 -2.64(-3.65%)
Mar 21, 2019 71.15 72.71 71.15 72.30 5,089,309 +0.93(+1.31%)
Mar 20, 2019 71.96 72.41 70.98 71.37 4,220,928 -0.54(-0.75%)
Mar 19, 2019 72.77 72.80 71.77 71.90 3,377,545 -0.53(-0.73%)
Mar 18, 2019 72.00 72.64 71.76 72.43 2,842,080 +0.56(+0.78%)
Mar 15, 2019 71.92 72.44 71.71 71.87 4,300,971 +0.02(+0.03%)
Mar 14, 2019 72.18 72.24 71.77 71.85 5,128,422 -0.30(-0.42%)
Mar 13, 2019 72.16 72.55 72.06 72.15 3,150,901 +0.28(+0.38%)
Mar 12, 2019 72.08 72.25 71.68 71.88 4,604,608 -0.11(-0.15%)
Mar 11, 2019 71.04 72.00 70.97 71.99 2,798,849 +1.13(+1.60%)
Mar 08, 2019 70.53 70.94 70.42 70.85 3,118,944 -0.07(-0.10%)
Mar 07, 2019 71.72 71.72 70.82 70.93 4,057,007 -0.75(-1.04%)
Mar 06, 2019 73.12 73.21 71.61 71.67 5,974,658 -1.44(-1.97%)
Mar 05, 2019 73.52 73.52 73.06 73.11 2,946,165 -0.30(-0.41%)
Mar 04, 2019 74.35 74.39 72.97 73.42 6,206,865 -0.77(-1.03%)
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.