Skip to main content

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

110.98 +1.02 (+0.93%)
Streaming Delayed Price Updated: 12:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 95.43 96.21 94.92 95.81 5,352,201 -0.02(-0.02%)
Oct 28, 2022 94.09 96.02 93.72 95.83 5,653,743 +1.96(+2.08%)
Oct 27, 2022 94.23 95.29 93.69 93.87 4,647,364 +0.30(+0.32%)
Oct 26, 2022 93.62 95.20 93.00 93.57 5,861,696 +0.39(+0.42%)
Oct 25, 2022 91.11 93.60 91.05 93.17 4,081,718 +2.14(+2.35%)
Oct 24, 2022 90.64 91.23 89.84 91.03 4,079,212 +0.78(+0.87%)
Oct 21, 2022 88.44 90.56 88.02 90.25 4,613,052 +2.10(+2.39%)
Oct 20, 2022 89.32 90.44 87.83 88.14 9,052,254 -1.31(-1.47%)
Oct 19, 2022 90.09 90.56 88.37 89.46 3,691,770 -1.35(-1.49%)
Oct 18, 2022 91.48 92.33 90.09 90.81 5,881,306 +1.05(+1.17%)
Oct 17, 2022 88.81 90.08 88.81 89.76 4,424,119 +2.42(+2.77%)
Oct 14, 2022 90.01 90.58 87.31 87.34 4,702,180 -2.05(-2.30%)
Oct 13, 2022 85.60 89.86 84.87 89.40 5,447,386 +2.23(+2.56%)
Oct 12, 2022 87.62 87.83 86.65 87.17 3,596,218 -0.58(-0.66%)
Oct 11, 2022 87.06 88.74 86.41 87.74 6,106,698 +0.22(+0.26%)
Oct 10, 2022 87.80 88.27 86.94 87.52 3,904,718 +0.01(+0.01%)
Oct 07, 2022 89.03 89.17 87.12 87.51 3,214,121 -2.22(-2.48%)
Oct 06, 2022 89.90 90.83 89.35 89.73 3,701,388 -0.48(-0.53%)
Oct 05, 2022 89.62 90.57 88.77 90.21 3,368,453 -0.58(-0.64%)
Oct 04, 2022 88.96 90.82 88.92 90.79 4,304,400 +3.33(+3.80%)
Oct 03, 2022 86.31 87.99 85.42 87.46 5,419,678 +2.15(+2.52%)
Sep 30, 2022 85.72 87.33 85.17 85.31 5,671,761 -0.50(-0.58%)
Sep 29, 2022 86.49 86.61 84.74 85.81 4,884,226 -1.74(-1.99%)
Sep 28, 2022 85.84 88.10 85.33 87.55 5,707,554 +2.32(+2.72%)
Sep 27, 2022 86.00 86.69 84.53 85.23 5,531,423 +0.07(+0.08%)
Sep 26, 2022 86.08 87.46 84.92 85.16 6,322,492 -1.33(-1.53%)
Sep 23, 2022 87.20 87.39 85.28 86.49 5,926,825 -1.91(-2.16%)
Sep 22, 2022 90.09 90.37 88.07 88.39 4,745,569 -1.91(-2.11%)
Sep 21, 2022 91.92 92.90 90.25 90.30 3,548,546 -1.06(-1.16%)
Sep 20, 2022 91.70 91.91 90.56 91.36 2,719,406 -1.14(-1.23%)
Sep 19, 2022 90.66 92.58 90.64 92.50 3,079,919 +1.04(+1.14%)
Sep 16, 2022 91.19 91.53 90.19 91.46 4,994,843 -0.64(-0.70%)
Sep 15, 2022 92.35 93.52 91.76 92.10 3,018,450 -0.80(-0.86%)
Sep 14, 2022 92.97 93.16 91.83 92.90 3,857,078 +0.04(+0.04%)
Sep 13, 2022 94.37 94.82 92.50 92.86 3,247,265 -3.70(-3.83%)
Sep 12, 2022 96.03 96.77 95.83 96.56 4,284,585 +1.16(+1.21%)
Sep 09, 2022 94.37 95.56 94.27 95.40 2,335,102 +1.80(+1.92%)
Sep 08, 2022 92.49 93.64 91.75 93.60 3,640,205 +0.42(+0.45%)
Sep 07, 2022 91.42 93.31 91.38 93.18 3,337,057 +1.59(+1.73%)
Sep 06, 2022 93.11 93.33 91.11 91.60 4,495,598 -1.20(-1.29%)
Sep 02, 2022 94.58 94.78 92.34 92.79 3,821,988 -0.69(-0.74%)
Sep 01, 2022 93.82 94.03 92.41 93.49 4,992,434 -1.13(-1.19%)
Aug 31, 2022 95.71 95.87 94.53 94.61 2,834,896 -0.91(-0.95%)
Aug 30, 2022 97.18 97.35 95.12 95.52 5,663,368 -1.47(-1.52%)
Aug 29, 2022 97.04 97.78 96.80 96.99 2,356,381 -0.91(-0.93%)
Aug 26, 2022 101.06 101.18 97.76 97.90 2,207,180 -3.20(-3.17%)
Aug 25, 2022 99.62 101.18 99.40 101.11 1,906,999 +1.88(+1.89%)
Aug 24, 2022 98.81 99.65 98.46 99.23 2,037,252 +0.27(+0.28%)
Aug 23, 2022 99.27 100.00 98.81 98.96 3,871,904 -0.07(-0.07%)
Aug 22, 2022 100.28 100.36 98.76 99.02 1,917,804 -2.25(-2.22%)
Aug 19, 2022 102.16 102.32 100.90 101.27 4,280,345 -1.87(-1.81%)
Aug 18, 2022 102.31 103.29 102.09 103.14 2,024,107 +0.89(+0.87%)
Aug 17, 2022 102.62 102.96 101.65 102.26 2,521,750 -1.41(-1.36%)
Aug 16, 2022 103.02 104.14 102.76 103.67 2,992,987 +0.46(+0.44%)
Aug 15, 2022 101.96 103.25 101.78 103.21 2,890,621 +0.44(+0.43%)
Aug 12, 2022 101.47 102.81 101.08 102.77 2,862,942 +1.80(+1.78%)
Aug 11, 2022 101.12 102.09 100.83 100.97 3,160,244 +0.68(+0.68%)
Aug 10, 2022 99.73 100.53 99.49 100.29 3,257,885 +2.11(+2.15%)
Aug 09, 2022 99.15 99.31 97.69 98.18 4,335,059 -1.38(-1.39%)
Aug 08, 2022 99.34 100.43 99.12 99.56 2,865,389 +0.64(+0.65%)
Aug 05, 2022 97.76 99.00 97.52 98.92 2,989,186 +0.51(+0.51%)
Aug 04, 2022 99.20 99.25 98.26 98.41 3,385,516 -0.86(-0.86%)
Aug 03, 2022 98.95 99.51 98.29 99.27 2,701,276 +0.94(+0.96%)
Aug 02, 2022 98.85 99.49 98.22 98.32 3,946,137 -0.87(-0.87%)
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.