Skip to main content

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

105.67 +0.99 (+0.95%)
Official Closing Price Updated: 6:30 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 64.26 64.35 63.74 63.97 1,803,167 -0.17(-0.27%)
Jul 28, 2017 64.06 64.32 63.85 64.14 2,480,905 -0.10(-0.15%)
Jul 27, 2017 64.62 64.77 63.91 64.24 1,825,943 -0.30(-0.46%)
Jul 26, 2017 64.97 64.97 64.41 64.54 1,870,641 -0.44(-0.68%)
Jul 25, 2017 64.69 65.08 64.50 64.98 1,934,296 +0.61(+0.94%)
Jul 24, 2017 64.36 64.38 64.04 64.38 2,069,988 +0.01(+0.01%)
Jul 21, 2017 64.64 64.78 64.21 64.37 2,037,246 -0.32(-0.49%)
Jul 20, 2017 64.66 64.79 64.45 64.69 3,537,677 +0.09(+0.14%)
Jul 19, 2017 64.01 64.64 64.01 64.60 2,349,940 +0.73(+1.15%)
Jul 18, 2017 63.88 63.97 63.57 63.86 1,698,473 -0.20(-0.31%)
Jul 17, 2017 63.90 64.25 63.66 64.06 1,638,408 +0.16(+0.25%)
Jul 14, 2017 63.62 64.08 63.62 63.90 3,129,172 +0.16(+0.26%)
Jul 13, 2017 63.58 63.76 63.25 63.74 2,110,444 +0.15(+0.24%)
Jul 12, 2017 63.38 63.98 63.38 63.58 2,270,103 +0.48(+0.76%)
Jul 11, 2017 62.96 63.17 62.49 63.10 2,843,531 +0.14(+0.23%)
Jul 10, 2017 63.09 63.46 62.76 62.96 1,543,420 -0.38(-0.60%)
Jul 07, 2017 62.80 63.44 62.70 63.34 2,024,778 +0.66(+1.05%)
Jul 06, 2017 63.05 63.28 62.54 62.68 1,954,086 -0.88(-1.38%)
Jul 05, 2017 63.82 63.85 63.16 63.56 2,309,900 -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.