Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 108.85 109.25 108.20 108.84 2,845,096 -0.16(-0.15%)
Oct 28, 2021 107.53 109.02 107.38 109.01 2,422,476 +2.07(+1.94%)
Oct 27, 2021 108.70 108.89 106.91 106.94 3,075,801 -2.14(-1.96%)
Oct 26, 2021 110.31 109.05 109.08 2,724,493 -1.02(-0.93%)
Oct 25, 2021 109.38 110.23 108.98 110.10 2,159,914 +0.92(+0.84%)
Oct 22, 2021 109.06 109.65 108.55 109.18 2,147,693 +0.07(+0.06%)
Oct 21, 2021 108.63 109.47 108.26 109.11 3,062,870 +0.12(+0.11%)
Oct 20, 2021 108.03 109.11 107.71 109.00 2,198,196 +0.82(+0.76%)
Oct 19, 2021 108.51 108.60 107.57 108.18 2,477,118 +0.17(+0.16%)
Oct 18, 2021 107.32 108.36 107.28 108.01 3,196,245 +0.18(+0.17%)
Oct 15, 2021 109.69 109.87 107.67 107.82 4,187,991 -0.51(-0.47%)
Oct 14, 2021 107.97 108.40 107.64 108.33 2,244,630 +1.44(+1.34%)
Oct 13, 2021 107.09 107.11 105.73 106.90 2,492,650 -0.04(-0.04%)
Oct 12, 2021 106.77 107.40 106.50 106.94 3,108,635 +0.29(+0.27%)
Oct 11, 2021 107.48 108.14 106.59 106.65 1,997,456 -0.61(-0.57%)
Oct 08, 2021 108.06 108.35 107.25 107.26 2,188,919 -0.70(-0.65%)
Oct 07, 2021 107.15 108.66 107.09 107.96 2,848,013 +1.62(+1.52%)
Oct 06, 2021 105.99 106.58 104.64 106.34 4,086,160 -0.76(-0.71%)
Oct 05, 2021 107.12 107.96 106.48 107.10 3,234,870 +0.29(+0.27%)
Oct 04, 2021 106.99 107.66 106.13 106.81 4,625,857 -0.38(-0.35%)
Oct 01, 2021 105.74 107.90 105.05 107.19 5,583,093 +2.07(+1.97%)
Sep 30, 2021 107.39 107.62 105.17 105.12 5,529,455 -1.81(-1.69%)
Sep 29, 2021 106.91 107.41 106.28 106.93 2,650,815 +0.33(+0.31%)
Sep 28, 2021 107.87 108.13 106.38 106.60 4,139,817 -1.54(-1.42%)
Sep 27, 2021 106.41 108.96 106.41 108.14 4,026,015 +1.95(+1.84%)
Sep 24, 2021 105.83 106.88 105.61 106.19 3,705,489 -0.14(-0.14%)
Sep 23, 2021 105.21 107.05 104.97 106.33 3,201,099 +1.78(+1.71%)
Sep 22, 2021 103.50 105.40 103.48 104.55 3,485,691 +1.67(+1.62%)
Sep 21, 2021 103.69 103.94 102.11 102.88 4,977,769 -0.19(-0.19%)
Sep 20, 2021 102.75 103.48 101.61 103.07 5,958,796 -1.79(-1.71%)
Sep 17, 2021 104.72 105.38 104.06 104.86 5,060,845 -0.06(-0.06%)
Sep 16, 2021 105.22 105.43 104.17 104.92 3,189,474 -0.39(-0.37%)
Sep 15, 2021 104.22 105.41 104.03 105.31 3,641,061 +1.12(+1.08%)
Sep 14, 2021 105.94 105.94 103.65 104.19 3,331,592 -1.35(-1.28%)
Sep 13, 2021 105.44 105.64 104.38 105.55 4,022,255 +0.80(+0.76%)
Sep 10, 2021 106.38 106.56 104.61 104.75 3,100,038 -1.07(-1.01%)
Sep 09, 2021 105.89 106.96 105.64 105.82 6,045,949 -0.27(-0.25%)
Sep 08, 2021 106.70 106.87 105.59 106.09 3,648,718 -0.90(-0.84%)
Sep 07, 2021 107.92 108.23 106.94 106.99 3,198,438 -0.99(-0.91%)
Sep 03, 2021 108.33 108.61 107.61 107.98 2,625,240 -0.67(-0.62%)
Sep 02, 2021 108.55 109.27 108.19 108.65 4,458,544 +0.46(+0.43%)
Sep 01, 2021 108.22 108.50 106.95 108.19 4,660,529 +0.50(+0.46%)
Aug 31, 2021 107.68 108.11 107.01 107.69 3,274,405 -0.15(-0.14%)
Aug 30, 2021 108.81 108.85 107.65 107.84 3,475,444 -0.64(-0.59%)
Aug 27, 2021 105.58 108.69 105.53 108.49 3,662,654 +3.10(+2.94%)
Aug 26, 2021 106.33 106.60 105.19 105.39 2,463,652 -1.18(-1.11%)
Aug 25, 2021 106.18 107.29 105.81 106.57 2,746,418 +0.39(+0.37%)
Aug 24, 2021 105.64 106.34 105.39 106.18 2,953,986 +0.74(+0.70%)
Aug 23, 2021 104.98 105.62 104.64 105.44 2,718,035 +1.32(+1.27%)
Aug 20, 2021 102.43 104.35 102.31 104.12 2,915,262 +1.55(+1.51%)
Aug 19, 2021 102.39 103.28 101.78 102.56 3,570,076 -0.92(-0.89%)
Aug 18, 2021 104.17 105.10 103.38 103.48 3,023,980 -0.84(-0.81%)
Aug 17, 2021 104.99 105.10 103.16 104.33 2,964,438 -1.53(-1.45%)
Aug 16, 2021 105.83 106.28 104.98 105.86 2,330,791 -0.53(-0.50%)
Aug 13, 2021 107.26 107.27 106.25 106.39 1,940,683 -0.79(-0.73%)
Aug 12, 2021 107.71 107.80 106.57 107.17 2,304,201 -0.55(-0.51%)
Aug 11, 2021 107.12 107.74 106.26 107.72 5,256,055 +0.75(+0.70%)
Aug 10, 2021 106.14 107.20 105.63 106.97 2,842,956 +1.03(+0.97%)
Aug 09, 2021 106.55 106.56 105.61 105.95 2,748,144 -0.90(-0.84%)
Aug 06, 2021 106.38 107.30 106.10 106.85 3,167,644 +1.29(+1.23%)
Aug 05, 2021 104.71 105.83 104.61 105.55 2,664,838 +1.46(+1.40%)
Aug 04, 2021 105.00 105.57 104.04 104.10 2,841,172 -1.87(-1.76%)
Aug 03, 2021 105.35 106.10 103.92 105.97 5,326,592 +0.97(+0.92%)
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.