IJR
S&P Small-Cap Ishares Core ETF
$75.50
0.77 (1.03%)
IJR Stock Quote Delayed 15 Minutes
| Historical Data for IJR |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/23/19 | 75.78 | 76.00 | 74.37 | 3,590,125 | 74.73 | -1.82 -2.38% |
| 05/22/19 | 77.00 | 77.06 | 76.25 | 2,334,996 | 76.55 | -0.76 -0.98% |
| 05/21/19 | 76.79 | 77.41 | 76.72 | 3,378,429 | 77.31 | 1.02 1.34% |
| 05/20/19 | 76.33 | 76.82 | 76.14 | 2,278,395 | 76.29 | -0.54 -0.70% |
| 05/17/19 | 77.55 | 78.11 | 76.76 | 2,372,600 | 76.83 | -1.27 -1.63% |
| 05/16/19 | 77.97 | 78.68 | 77.91 | 2,125,043 | 78.10 | 0.30 0.39% |
| 05/15/19 | 77.11 | 77.99 | 76.89 | 2,106,017 | 77.80 | 0.14 0.18% |
| 05/14/19 | 77.02 | 77.99 | 76.88 | 2,395,714 | 77.66 | 0.82 1.07% |
| 05/13/19 | 77.88 | 78.11 | 76.63 | 3,702,093 | 76.84 | -2.48 -3.13% |
| 05/10/19 | 78.80 | 79.42 | 77.82 | 2,603,100 | 79.32 | 0.26 0.33% |
| 05/09/19 | 78.61 | 79.34 | 77.93 | 2,378,768 | 79.06 | -0.18 -0.23% |
| 05/08/19 | 79.74 | 80.04 | 79.20 | 2,284,685 | 79.24 | -0.64 -0.80% |
| 05/07/19 | 80.70 | 80.96 | 79.21 | 2,528,436 | 79.88 | -1.49 -1.83% |
| 05/06/19 | 80.03 | 81.50 | 80.01 | 2,678,535 | 81.37 | 0.14 0.17% |
| 05/03/19 | 79.99 | 81.34 | 79.99 | 3,276,600 | 81.23 | 1.57 1.97% |
| 05/02/19 | 79.37 | 80.10 | 78.85 | 2,673,334 | 79.66 | 0.25 0.31% |
| 05/01/19 | 80.35 | 80.42 | 79.41 | 2,800,055 | 79.41 | -0.72 -0.90% |
| 04/30/19 | 80.31 | 80.43 | 79.48 | 2,517,605 | 80.13 | -0.20 -0.25% |
| 04/29/19 | 80.00 | 80.63 | 79.97 | 7,271,977 | 80.33 | 0.39 0.49% |
| 04/26/19 | 79.30 | 79.99 | 79.00 | 1,668,200 | 79.94 | 0.71 0.90% |
| 04/25/19 | 79.75 | 79.87 | 78.64 | 2,144,958 | 79.23 | -0.83 -1.04% |
| 04/24/19 | 79.83 | 80.32 | 79.68 | 2,833,889 | 80.06 | 0.25 0.31% |
| 04/23/19 | 78.77 | 80.06 | 78.71 | 2,477,145 | 79.81 | 1.16 1.47% |
| 04/22/19 | 78.91 | 79.06 | 78.29 | 1,769,349 | 78.65 | -0.41 -0.52% |
| 04/18/19 | 79.28 | 79.42 | 78.66 | 2,426,300 | 79.06 | -0.28 -0.35% |
| 04/17/19 | 79.98 | 79.98 | 78.86 | 2,474,919 | 79.34 | -0.36 -0.45% |
| 04/16/19 | 79.67 | 79.79 | 79.34 | 2,474,879 | 79.70 | 0.32 0.40% |
| 04/15/19 | 79.87 | 79.98 | 79.12 | 2,578,892 | 79.38 | -0.31 -0.39% |
| 04/12/19 | 79.80 | 79.95 | 79.35 | 2,138,700 | 79.69 | 0.36 0.45% |
| 04/11/19 | 79.52 | 79.66 | 79.17 | 2,696,466 | 79.33 | -0.16 -0.20% |
| 04/10/19 | 78.40 | 79.56 | 78.40 | 4,409,706 | 79.49 | 1.19 1.52% |
| 04/09/19 | 79.01 | 79.14 | 78.16 | 5,496,434 | 78.30 | -0.99 -1.25% |
| 04/08/19 | 79.18 | 79.31 | 78.81 | 2,272,933 | 79.29 | -0.06 -0.08% |
| 04/05/19 | 78.82 | 79.42 | 78.81 | 2,807,000 | 79.35 | 0.69 0.88% |
| 04/04/19 | 78.09 | 78.70 | 78.04 | 2,789,305 | 78.66 | 0.62 0.79% |
| 04/03/19 | 78.27 | 78.61 | 77.82 | 3,407,072 | 78.04 | 0.38 0.49% |
| 04/02/19 | 78.20 | 78.20 | 77.33 | 3,313,297 | 77.66 | -0.44 -0.56% |
| 04/01/19 | 77.64 | 78.22 | 77.51 | 3,882,376 | 78.10 | 0.95 1.23% |
| 03/29/19 | 77.56 | 77.74 | 76.70 | 4,139,100 | 77.15 | 0.05 0.06% |
| 03/28/19 | 76.59 | 77.18 | 76.18 | 5,498,966 | 77.10 | 0.72 0.94% |
| 03/27/19 | 76.37 | 76.67 | 75.42 | 5,062,427 | 76.38 | -0.02 -0.03% |
| 03/26/19 | 76.25 | 76.94 | 75.96 | 2,922,199 | 76.40 | 0.71 0.94% |
| 03/25/19 | 75.23 | 76.21 | 74.73 | 3,949,776 | 75.69 | 0.36 0.48% |
| 03/22/19 | 77.66 | 77.82 | 75.31 | 5,428,900 | 75.33 | -2.85 -3.65% |
| 03/21/19 | 76.93 | 78.62 | 76.93 | 4,706,644 | 78.18 | 1.01 1.31% |
| 03/20/19 | 77.81 | 78.29 | 76.75 | 3,903,556 | 77.17 | -0.84 -1.08% |
| 03/19/19 | 78.95 | 78.98 | 77.87 | 3,113,158 | 78.01 | -0.57 -0.73% |
| 03/18/19 | 78.11 | 78.81 | 77.85 | 2,619,608 | 78.58 | 0.61 0.78% |
| 03/15/19 | 78.03 | 78.60 | 77.80 | 3,964,300 | 77.97 | 0.02 0.03% |
| 03/14/19 | 78.31 | 78.37 | 77.87 | 4,726,980 | 77.95 | -0.33 -0.42% |
| 03/13/19 | 78.29 | 78.71 | 78.18 | 2,904,255 | 78.28 | 0.30 0.38% |
| 03/12/19 | 78.20 | 78.39 | 77.77 | 4,244,169 | 77.98 | -0.12 -0.15% |
| 03/11/19 | 77.07 | 78.11 | 77.00 | 2,579,761 | 78.10 | 1.23 1.60% |
| 03/08/19 | 76.52 | 76.97 | 76.40 | 2,874,800 | 76.87 | -0.08 -0.10% |
| 03/07/19 | 77.81 | 77.81 | 76.83 | 3,739,433 | 76.95 | -0.81 -1.04% |
| 03/06/19 | 79.33 | 79.43 | 77.69 | 5,506,974 | 77.76 | -1.56 -1.97% |
| 03/05/19 | 79.76 | 79.76 | 79.26 | 2,715,545 | 79.32 | -0.33 -0.41% |
| Download Data To Spreadsheet | ||||||
IJR Stock Predictions, Articles, and S&P Small-Cap Ishares Core ETF News
5 Low-Fee ETFs That Aren’t All That Great
Investors love cheaper funds, but there are plenty of examples of where low-fee ETFs are not the best options.
7 Rapidly Growing Small-Cap Stocks To Buy Now
Small-cap stocks have been a reliable way for investors to outperform the S&P 500 for a long time, and here are 7 to get you started
Growth Investing: Seasonality Favors Small-Cap ETFs
Small-cap ETFs historically perform well from December to February, meaning small-cap stocks stand to gain in a "Santa Claus" rally.
Small-Cap ETFs: Will They Sink or Swim in Your Portfolio?
Exposure to smaller firms in small-cap ETFs can boost the potential for above-average growth, but can also introduce higher volatility into your portfolio as well.
Buying a Better Index Than the S&P 500
The S&P 500 is considered the mother of all indices. But find out why it's not as good as it seems, and which index is actually the best.
The 7 Best Index Funds for Your Money
Looking to make your portfolio more well-rounded on the cheap? This list of some of the market's best index funds is a perfect jumping-off point.
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
