Quantcast

S&P SmallCap 600 Index Historical Stock Prices

(ETF)
IJR 
$79.67
*  
0.37
0.47%
Get IJR Alerts
*Delayed - data as of Oct. 15, 2018  -  Find a broker to begin trading IJR now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-JUL-2018 TO 15-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 79.27 80.26 78.81 79.67 4,453,413
10/15/2018 79.22 80.26 78.81 79.67 4,196,317
10/12/2018 80.53 80.5955 78.46 79.3 5,153,382
10/11/2018 80.77 81.51 79.435 79.44 8,084,240
10/10/2018 83.33 83.37 81.06 81.2 6,453,147
10/09/2018 83.68 84.15 83.36 83.48 4,401,130
10/08/2018 83.62 83.99 83.1 83.74 3,017,631
10/05/2018 84.79 84.93 83.13 83.81 4,618,928
10/04/2018 85.57 85.77 84.44 84.75 4,548,668
10/03/2018 85.35 86.17 85.03 85.77 3,912,437
10/02/2018 85.93 86.1 84.84 85.02 5,821,357
10/01/2018 87.63 87.77 85.72 85.94 5,142,953
09/28/2018 86.7 87.455 86.5113 87.24 4,448,214
09/27/2018 86.99 87.34 86.77 86.9 3,311,003
09/26/2018 87.81 88.005 86.76 86.87 2,906,876
09/25/2018 87.98 88.13 87.79 87.9 2,683,181
09/24/2018 88.43 88.43 87.44 87.85 3,177,525
09/21/2018 89.03 89.33 88.39 88.44 3,974,710
09/20/2018 88.49 88.95 88.25 88.93 4,631,535
09/19/2018 88.82 89.06 87.98 88.17 5,189,508
09/18/2018 88.67 89.035 88.5129 88.73 3,816,295
09/17/2018 89.47 89.52 88.44 88.48 5,411,649
09/14/2018 88.98 89.58 88.7025 89.47 4,313,328
09/13/2018 89.27 89.27 88.63 88.83 3,208,485
09/12/2018 89.02 89.08 88.1649 88.82 3,242,287
09/11/2018 88.94 89.42 88.56 89.1 3,091,309
09/10/2018 89.38 89.58 88.93 89.07 2,384,483
09/07/2018 89.06 89.47 88.6537 88.97 2,668,264
09/06/2018 90.01 90.14 89.17 89.17 4,474,941
09/05/2018 89.84 89.96 89 89.84 3,233,559
09/04/2018 90.22 90.31 89.26 89.93 4,121,354
08/31/2018 89.69 90.46 89.57 90.31 3,313,748
08/30/2018 89.87 90.34 89.55 89.79 5,097,787
08/29/2018 89.97 90.1835 89.481 90.02 2,547,995
08/28/2018 90.09 90.29 89.4836 89.83 3,078,982
08/27/2018 90.08 90.5572 89.75 89.83 5,722,820
08/24/2018 89.67 89.88 89.5 89.77 2,505,718
08/23/2018 89.73 89.85 89.1994 89.45 2,877,708
08/22/2018 89.5 89.86 89.31 89.72 4,498,219
08/21/2018 88.7 89.8299 88.61 89.54 3,000,724
08/20/2018 88.4 88.71 87.95 88.49 2,823,385
08/17/2018 87.61 88.27 87.3 88.19 2,952,835
08/16/2018 87.33 87.9584 87.23 87.64 2,602,053
08/15/2018 87.64 87.74 86.44 86.93 4,626,306
08/14/2018 87.04 88.065 87.04 87.95 3,759,537
08/13/2018 87.32 87.55 86.47 86.83 2,582,873
08/10/2018 86.9 87.745 86.81 87.22 3,323,627
08/09/2018 87.28 87.73 87.22 87.4 3,134,902
08/08/2018 87.37 87.47 86.7 87.3 2,583,891
08/07/2018 87.47 87.765 87.3164 87.35 2,889,172
08/06/2018 86.59 87.29 86.43 87.18 3,162,621
08/03/2018 86.99 87.27 86.11 86.61 2,949,448
08/02/2018 85.78 87.01 85.69 86.89 3,184,255
08/01/2018 86.1 86.3 85.38 86.13 3,512,792
07/31/2018 85.37 86.44 85.3 86.16 3,423,404
07/30/2018 85.54 86.0449 85.09 85.16 3,386,811
07/27/2018 87.19 87.33 85.37 85.55 3,896,325
07/26/2018 86.29 87.35 86.21 87.04 5,702,595
07/25/2018 85.96 86.12 85.37 86.12 4,410,580
07/24/2018 87.13 87.3 85.505 85.94 4,010,353
07/23/2018 86.62 86.95 86.27 86.75 2,518,118
07/20/2018 86.99 87.157 86.63 86.72 3,738,809
07/19/2018 86.4 87.08 86.02 87.04 3,365,700
07/18/2018 86.05 86.43 85.62 86.37 3,236,536
07/17/2018 85.56 86.2459 85.48 86.02 3,242,513
07/16/2018 86.03 86.19 85.1773 85.55 5,540,140
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio