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

102.92 USD -1.88 (-1.79%)
Streaming Delayed Price Updated: 12:29 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 113.07 113.48 112.39 113.06 2,739,003 -0.17(-0.15%)
Oct 28, 2021 111.70 113.24 111.54 113.23 2,332,143 +2.15(+1.94%)
Oct 27, 2021 112.91 113.11 111.05 111.08 2,961,106 -2.22(-1.96%)
Oct 26, 2021 114.58 113.27 113.30 2,622,898 -1.06(-0.93%)
Oct 25, 2021 113.62 114.50 113.20 114.36 2,079,372 +0.95(+0.84%)
Oct 22, 2021 113.29 113.90 112.75 113.41 2,067,606 +0.07(+0.06%)
Oct 21, 2021 112.84 113.71 112.46 113.34 2,948,657 +0.12(+0.11%)
Oct 20, 2021 112.21 113.34 111.88 113.22 2,116,226 +0.85(+0.76%)
Oct 19, 2021 112.71 112.81 111.74 112.37 2,384,747 +0.18(+0.16%)
Oct 18, 2021 111.48 112.56 111.44 112.19 3,077,058 +0.19(+0.17%)
Oct 15, 2021 113.94 114.13 111.84 112.00 4,031,822 -0.53(-0.47%)
Oct 14, 2021 112.15 112.60 111.81 112.53 2,160,929 +1.49(+1.34%)
Oct 13, 2021 111.24 111.26 109.83 111.04 2,399,700 -0.04(-0.04%)
Oct 12, 2021 110.90 111.56 110.62 111.08 2,992,715 +0.30(+0.27%)
Oct 11, 2021 111.64 112.33 110.72 110.78 1,922,972 -0.63(-0.57%)
Oct 08, 2021 112.24 112.55 111.40 111.41 2,107,295 -0.73(-0.65%)
Oct 07, 2021 111.30 112.87 111.24 112.14 2,741,812 +1.68(+1.52%)
Oct 06, 2021 110.10 110.71 108.69 110.46 3,933,789 -0.79(-0.71%)
Oct 05, 2021 111.27 112.14 110.60 111.25 3,114,243 +0.30(+0.27%)
Oct 04, 2021 111.13 111.83 110.24 110.95 4,453,360 -0.39(-0.35%)
Oct 01, 2021 109.84 112.08 109.12 111.34 5,374,901 +2.15(+1.97%)
Sep 30, 2021 111.55 111.79 109.24 109.19 5,323,263 -1.88(-1.69%)
Sep 29, 2021 111.05 111.57 110.40 111.07 2,551,967 +0.34(+0.31%)
Sep 28, 2021 112.05 112.32 110.50 110.73 3,985,445 -1.60(-1.42%)
Sep 27, 2021 110.53 113.18 110.53 112.33 3,875,886 +2.03(+1.84%)
Sep 24, 2021 109.93 111.02 109.70 110.30 3,567,313 -0.65(-0.59%)
Sep 23, 2021 109.78 111.70 109.53 110.95 3,067,820 +1.86(+1.71%)
Sep 22, 2021 108.00 109.98 107.98 109.09 3,340,563 +1.74(+1.62%)
Sep 21, 2021 108.19 108.46 106.55 107.35 4,770,517 -0.20(-0.19%)
Sep 20, 2021 107.21 107.98 106.02 107.55 5,710,699 -1.87(-1.71%)
Sep 17, 2021 109.27 109.96 108.58 109.42 4,850,134 -0.06(-0.05%)
Sep 16, 2021 109.79 110.01 108.69 109.48 3,056,679 -0.41(-0.37%)
Sep 15, 2021 108.75 109.99 108.55 109.89 3,489,464 +1.17(+1.08%)
Sep 14, 2021 110.54 110.54 108.15 108.72 3,192,880 -1.41(-1.28%)
Sep 13, 2021 110.02 110.23 108.91 110.13 3,854,787 +0.83(+0.76%)
Sep 10, 2021 111.00 111.19 109.16 109.30 2,970,967 -1.12(-1.01%)
Sep 09, 2021 110.49 111.61 110.23 110.42 5,794,223 -0.28(-0.25%)
Sep 08, 2021 111.34 111.51 110.18 110.70 3,496,802 -0.94(-0.84%)
Sep 07, 2021 112.61 112.93 111.59 111.64 3,065,270 -1.03(-0.91%)
Sep 03, 2021 113.04 113.33 112.29 112.67 2,515,937 -0.70(-0.62%)
Sep 02, 2021 113.27 114.02 112.89 113.37 4,272,910 +0.48(+0.43%)
Sep 01, 2021 112.92 113.21 111.60 112.89 4,466,486 +0.52(+0.46%)
Aug 31, 2021 112.36 112.81 111.66 112.37 3,138,074 -0.16(-0.14%)
Aug 30, 2021 113.54 113.58 112.33 112.53 3,330,742 -0.67(-0.59%)
Aug 27, 2021 110.17 113.41 110.12 113.20 3,510,158 +3.23(+2.94%)
Aug 26, 2021 110.95 111.23 109.76 109.97 2,361,077 -1.23(-1.11%)
Aug 25, 2021 110.79 111.96 110.41 111.20 2,632,070 +0.41(+0.37%)
Aug 24, 2021 110.23 110.96 109.97 110.79 2,830,996 +0.77(+0.70%)
Aug 23, 2021 109.54 110.21 109.19 110.02 2,604,869 +1.38(+1.27%)
Aug 20, 2021 106.88 108.88 106.76 108.64 2,793,884 +1.62(+1.51%)
Aug 19, 2021 106.84 107.77 106.20 107.02 3,421,434 -0.96(-0.89%)
Aug 18, 2021 108.70 109.67 107.87 107.98 2,898,075 -0.88(-0.81%)
Aug 17, 2021 109.55 109.67 107.64 108.86 2,841,012 -1.60(-1.45%)
Aug 16, 2021 110.43 110.90 109.54 110.46 2,233,748 -0.55(-0.50%)
Aug 13, 2021 111.92 111.93 110.86 111.01 1,859,882 -0.82(-0.73%)
Aug 12, 2021 112.39 112.48 111.20 111.83 2,208,265 -0.57(-0.51%)
Aug 11, 2021 111.77 112.42 110.88 112.40 5,037,217 +0.78(+0.70%)
Aug 10, 2021 110.75 111.86 110.22 111.62 2,724,588 +1.07(+0.97%)
Aug 09, 2021 111.18 111.19 110.20 110.55 2,633,724 -0.94(-0.84%)
Aug 06, 2021 111.00 111.96 110.71 111.49 3,035,758 +1.35(+1.23%)
Aug 05, 2021 109.26 110.43 109.16 110.14 2,553,886 +1.52(+1.40%)
Aug 04, 2021 109.56 110.16 108.56 108.62 2,722,879 -1.95(-1.76%)
Aug 03, 2021 109.93 110.71 108.44 110.57 5,104,817 +1.01(+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.