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

109.42 USD -0.06 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 111.71 111.96 109.76 109.97 2,120,353 -2.33(-2.07%)
Jan 29, 2015 111.36 112.33 110.43 112.30 957,357 +1.31(+1.18%)
Jan 28, 2015 113.13 113.38 110.68 110.99 970,724 -1.67(-1.48%)
Jan 27, 2015 112.03 113.13 111.76 112.66 766,441 -0.60(-0.53%)
Jan 26, 2015 112.16 113.27 111.22 113.26 884,364 +1.00(+0.89%)
Jan 23, 2015 112.40 112.85 111.85 112.26 1,381,581 -0.31(-0.28%)
Jan 22, 2015 110.94 112.60 109.76 112.57 1,108,388 +2.30(+2.09%)
Jan 21, 2015 110.23 110.95 109.71 110.27 1,254,972 -0.19(-0.17%)
Jan 20, 2015 111.19 111.45 109.68 110.46 1,159,457 -0.71(-0.64%)
Jan 16, 2015 109.01 111.34 109.01 111.17 1,135,018 +1.77(+1.62%)
Jan 15, 2015 111.40 111.65 109.12 109.40 1,573,412 -1.75(-1.57%)
Jan 14, 2015 110.88 111.36 109.95 111.15 3,286,297 -0.54(-0.48%)
Jan 13, 2015 112.11 113.46 110.34 111.69 2,175,651 +0.46(+0.41%)
Jan 12, 2015 111.61 111.83 110.24 111.23 1,379,438 -0.38(-0.34%)
Jan 09, 2015 112.72 112.81 111.40 111.61 900,796 -1.10(-0.98%)
Jan 08, 2015 111.48 112.82 111.48 112.71 1,331,727 +1.94(+1.75%)
Jan 07, 2015 110.60 110.77 109.72 110.77 1,718,474 +1.14(+1.04%)
Jan 06, 2015 111.75 111.80 108.82 109.63 2,660,456 -1.86(-1.67%)
Jan 05, 2015 112.46 112.86 111.00 111.49 1,722,743 -1.73(-1.53%)
Jan 02, 2015 114.51 114.89 112.12 113.22 2,130,604 -0.84(-0.74%)
Dec 31, 2014 115.12 114.06 114.06 114.06 1,779,300 -0.71(-0.62%)
Dec 30, 2014 115.04 115.45 114.77 114.77 1,271,697 -0.53(-0.46%)
Dec 29, 2014 114.72 115.55 114.72 115.30 2,345,455 +0.58(+0.51%)
Dec 26, 2014 114.39 115.01 114.16 114.72 754,222 +0.72(+0.63%)
Dec 24, 2014 114.18 114.00 114.00 114.00 450,300 -0.20(-0.18%)
Dec 23, 2014 114.34 114.66 113.91 114.20 1,803,793 +0.56(+0.49%)
Dec 22, 2014 113.03 113.72 112.73 113.64 1,034,328 +0.95(+0.84%)
Dec 19, 2014 112.83 113.18 111.99 112.69 1,399,189 -0.05(-0.04%)
Dec 18, 2014 112.44 112.78 111.53 112.74 1,450,790 +1.64(+1.48%)
Dec 17, 2014 108.37 111.16 108.20 111.10 1,486,338 +2.94(+2.72%)
Dec 16, 2014 108.03 109.89 107.87 108.16 2,196,997 -0.19(-0.18%)
Dec 15, 2014 109.78 110.15 107.97 108.35 1,766,830 -0.89(-0.81%)
Dec 12, 2014 109.59 110.30 109.06 109.24 1,517,342 -1.42(-1.28%)
Dec 11, 2014 110.81 112.10 110.44 110.66 1,046,079 +0.33(+0.30%)
Dec 10, 2014 112.42 112.75 110.21 110.33 1,757,108 -2.53(-2.24%)
Dec 09, 2014 109.76 112.88 109.69 112.86 1,583,326 +1.91(+1.72%)
Dec 08, 2014 111.95 112.94 110.60 110.95 518,107 -1.33(-1.18%)
Dec 05, 2014 111.85 112.58 111.75 112.28 1,362,630 +0.70(+0.63%)
Dec 04, 2014 111.98 112.00 111.00 111.58 1,647,752 -0.52(-0.46%)
Dec 03, 2014 111.00 112.41 110.74 112.10 1,365,708 +1.14(+1.03%)
Dec 02, 2014 109.91 111.45 109.91 110.96 929,841 +1.16(+1.06%)
Dec 01, 2014 110.70 111.22 109.74 109.80 1,070,048 -1.50(-1.35%)
Nov 28, 2014 112.67 112.88 111.15 111.30 520,351 -1.62(-1.43%)
Nov 26, 2014 112.53 112.92 112.92 112.92 377,600 +0.33(+0.29%)
Nov 25, 2014 112.78 113.33 112.19 112.59 961,255 +0.00(+0.00%)
Nov 24, 2014 111.30 112.64 111.30 112.59 604,804 +1.29(+1.16%)
Nov 21, 2014 112.79 112.86 110.93 111.30 1,013,862 -0.03(-0.03%)
Nov 20, 2014 109.57 111.33 109.57 111.33 468,801 +1.28(+1.16%)
Nov 19, 2014 110.94 110.95 109.31 110.05 663,537 -1.11(-1.00%)
Nov 18, 2014 110.90 111.72 110.90 111.16 383,424 +0.53(+0.48%)
Nov 17, 2014 111.54 111.79 110.59 110.63 544,231 -1.06(-0.95%)
Nov 14, 2014 111.81 112.13 111.46 111.69 508,786 -0.19(-0.17%)
Nov 13, 2014 112.78 113.05 111.61 111.88 493,398 -0.86(-0.76%)
Nov 12, 2014 111.63 112.89 111.49 112.74 1,771,729 +0.76(+0.68%)
Nov 11, 2014 111.96 112.10 111.65 111.98 761,795 +0.01(+0.01%)
Nov 10, 2014 111.66 112.03 111.31 111.97 715,108 +0.38(+0.34%)
Nov 07, 2014 111.55 111.61 110.80 111.59 940,548 +0.02(+0.02%)
Nov 06, 2014 111.36 111.59 110.81 111.57 542,613 +0.30(+0.27%)
Nov 05, 2014 111.81 111.81 110.82 111.27 505,509 +0.28(+0.25%)
Nov 04, 2014 111.10 111.51 110.45 110.99 1,027,286 -0.41(-0.37%)
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.