S&P Small-Cap Ishares Core ETF (NY: IJR )

109.46 USD -0.05 (-0.05%)
Streaming Delayed Price Updated: 2:26 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 109.30 109.74 108.79 109.51 2,753,900 +0.12(+0.11%)
Apr 08, 2021 109.45 109.48 107.91 109.39 7,016,278 +0.57(+0.52%)
Apr 07, 2021 110.36 110.54 108.54 108.82 3,130,376 -1.64(-1.48%)
Apr 06, 2021 110.65 111.63 110.20 110.46 3,571,442 -0.11(-0.10%)
Apr 05, 2021 111.11 111.27 109.85 110.57 6,698,733 +0.48(+0.44%)
Apr 01, 2021 109.14 110.09 108.86 110.09 6,232,600 +1.56(+1.44%)
Mar 31, 2021 108.61 109.49 108.00 108.53 3,455,870 +0.40(+0.37%)
Mar 30, 2021 106.45 108.48 106.33 108.13 2,869,939 +1.54(+1.44%)
Mar 29, 2021 108.80 109.96 106.46 106.59 4,432,596 -2.70(-2.47%)
Mar 26, 2021 107.86 109.34 107.24 109.29 4,713,000 +2.60(+2.44%)
Mar 25, 2021 102.92 107.23 102.53 106.69 6,354,184 +2.54(+2.44%)
Mar 24, 2021 107.00 108.48 104.15 104.15 4,561,536 -1.85(-1.75%)
Mar 23, 2021 108.91 109.26 105.46 106.00 7,215,764 -3.80(-3.46%)
Mar 22, 2021 111.68 111.74 109.32 109.80 3,248,020 -1.56(-1.40%)
Mar 19, 2021 110.79 112.12 109.51 111.36 6,622,700 +0.24(+0.22%)
Mar 18, 2021 113.30 114.52 110.72 111.12 7,820,630 -2.51(-2.21%)
Mar 17, 2021 112.55 113.93 111.87 113.63 8,264,721 +0.62(+0.55%)
Mar 16, 2021 114.60 114.72 112.64 113.01 6,166,753 -1.78(-1.55%)
Mar 15, 2021 114.83 115.17 113.84 114.79 4,626,094 -0.22(-0.19%)
Mar 12, 2021 114.01 115.20 113.85 115.01 6,463,500 +1.10(+0.97%)
Mar 11, 2021 113.21 114.06 112.77 113.91 6,257,567 +1.46(+1.30%)
Mar 10, 2021 111.11 113.02 110.91 112.45 6,059,579 +2.28(+2.07%)
Mar 09, 2021 110.51 111.31 109.38 110.17 5,619,056 +1.07(+0.98%)
Mar 08, 2021 108.17 110.17 107.42 109.10 4,385,055 +2.05(+1.91%)
Mar 05, 2021 106.10 107.19 102.77 107.05 11,493,100 +2.38(+2.27%)
Mar 04, 2021 106.52 107.43 102.90 104.67 4,986,614 -1.95(-1.83%)
Mar 03, 2021 107.11 108.56 106.37 106.62 4,573,187 +0.16(+0.15%)
Mar 02, 2021 108.25 108.35 106.44 106.46 3,936,393 -1.88(-1.74%)
Mar 01, 2021 107.05 108.65 106.86 108.34 4,046,214 +3.25(+3.09%)
Feb 26, 2021 105.72 106.81 103.63 105.09 6,631,300 -0.50(-0.47%)
Feb 25, 2021 109.72 109.76 105.39 105.59 5,217,728 -3.37(-3.09%)
Feb 24, 2021 106.53 109.13 106.35 108.96 4,691,237 +2.93(+2.76%)
Feb 23, 2021 105.56 106.53 103.77 106.03 7,638,869 -0.60(-0.56%)
Feb 22, 2021 105.29 107.40 105.27 106.63 4,124,939 +0.64(+0.60%)
Feb 19, 2021 104.81 106.40 104.70 105.99 2,558,900 +1.77(+1.70%)
Feb 18, 2021 105.11 105.27 103.79 104.22 3,009,081 -1.60(-1.51%)
Feb 17, 2021 105.59 106.11 104.55 105.82 3,346,947 -0.56(-0.53%)
Feb 16, 2021 107.47 107.72 105.91 106.38 2,983,449 -0.25(-0.23%)
Feb 12, 2021 106.04 106.83 105.67 106.63 3,924,800 +0.21(+0.20%)
Feb 11, 2021 106.78 107.41 104.66 106.42 5,330,091 +0.24(+0.23%)
Feb 10, 2021 107.22 107.36 105.44 106.18 4,292,815 -0.36(-0.34%)
Feb 09, 2021 105.78 107.03 105.20 106.54 2,898,291 +0.76(+0.72%)
Feb 08, 2021 103.91 105.82 103.82 105.78 4,350,838 +2.85(+2.77%)
Feb 05, 2021 102.82 102.99 101.75 102.93 4,816,700 +1.21(+1.19%)
Feb 04, 2021 100.41 101.80 100.33 101.72 4,241,019 +1.79(+1.79%)
Feb 03, 2021 100.08 100.31 98.70 99.93 3,779,151 +0.36(+0.36%)
Feb 02, 2021 100.01 100.22 98.73 99.57 3,855,460 +0.27(+0.27%)
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.