Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 82.55 82.59 80.73 80.97 3,552,048 -1.85(-2.24%)
Nov 27, 2020 82.97 83.10 82.23 82.82 1,133,224 -0.14(-0.17%)
Nov 25, 2020 83.37 83.37 82.28 82.97 3,720,490 -0.66(-0.78%)
Nov 24, 2020 82.74 84.08 82.48 83.62 5,368,832 +2.00(+2.45%)
Nov 23, 2020 80.56 82.09 80.43 81.62 9,109,991 +1.85(+2.32%)
Nov 20, 2020 79.48 79.98 79.15 79.77 2,986,213 -0.09(-0.11%)
Nov 19, 2020 79.20 79.96 78.69 79.86 3,496,522 +0.47(+0.59%)
Nov 18, 2020 80.87 81.16 79.37 79.39 3,985,555 -1.12(-1.39%)
Nov 17, 2020 79.51 80.73 78.51 80.51 7,443,712 +0.45(+0.56%)
Nov 16, 2020 79.54 80.16 78.90 80.06 5,886,681 +2.34(+3.01%)
Nov 13, 2020 76.39 78.08 76.38 77.73 6,683,992 +2.03(+2.68%)
Nov 12, 2020 76.62 76.75 74.98 75.70 4,400,141 -1.65(-2.14%)
Nov 11, 2020 78.26 78.26 76.65 77.35 3,728,593 -0.51(-0.66%)
Nov 10, 2020 76.53 78.25 76.25 77.87 10,361,905 +2.00(+2.63%)
Nov 09, 2020 77.07 78.42 75.78 75.87 9,069,457 +3.49(+4.82%)
Nov 06, 2020 73.31 73.40 72.27 72.38 5,489,254 -0.71(-0.98%)
Nov 05, 2020 71.74 73.37 71.73 73.09 4,696,838 +2.08(+2.93%)
Nov 04, 2020 70.98 71.96 70.14 71.01 6,300,211 -0.68(-0.96%)
Nov 03, 2020 71.01 72.11 70.89 71.70 4,399,066 +1.76(+2.52%)
Nov 02, 2020 69.32 69.96 68.99 69.94 5,606,240 +1.45(+2.11%)
Oct 30, 2020 69.01 69.54 67.79 68.49 9,916,682 -0.88(-1.27%)
Oct 29, 2020 68.22 69.67 67.62 69.38 4,498,728 +1.06(+1.55%)
Oct 28, 2020 68.92 69.39 68.25 68.32 4,318,885 -2.16(-3.06%)
Oct 27, 2020 71.33 71.50 70.44 70.48 3,296,917 -0.93(-1.31%)
Oct 26, 2020 72.02 72.13 70.47 71.41 4,253,611 -1.51(-2.07%)
Oct 23, 2020 72.92 73.17 72.21 72.92 2,902,828 +0.34(+0.47%)
Oct 22, 2020 71.72 72.63 71.34 72.58 2,846,919 +1.17(+1.64%)
Oct 21, 2020 71.91 72.13 71.37 71.41 3,303,735 -0.40(-0.56%)
Oct 20, 2020 71.79 72.54 71.56 71.81 3,442,507 +0.48(+0.68%)
Oct 19, 2020 72.40 72.86 71.14 71.33 3,112,912 -0.79(-1.09%)
Oct 16, 2020 72.59 72.82 72.11 72.11 2,932,481 -0.42(-0.58%)
Oct 15, 2020 70.78 72.73 70.54 72.53 3,416,727 +0.92(+1.29%)
Oct 14, 2020 72.20 72.69 71.57 71.61 3,100,663 -0.41(-0.57%)
Oct 13, 2020 72.38 72.38 71.69 72.02 3,367,561 -0.82(-1.12%)
Oct 12, 2020 72.67 72.97 72.26 72.84 2,520,275 +0.49(+0.67%)
Oct 09, 2020 72.59 72.87 71.95 72.35 7,031,835 +0.38(+0.53%)
Oct 08, 2020 71.47 72.06 71.16 71.97 3,951,086 +1.07(+1.50%)
Oct 07, 2020 70.66 71.24 70.33 70.91 14,120,654 +1.00(+1.43%)
Oct 06, 2020 70.52 71.80 69.81 69.91 4,892,803 -0.02(-0.03%)
Oct 05, 2020 69.06 70.04 69.05 69.93 2,954,683 +1.53(+2.24%)
Oct 02, 2020 66.45 68.73 66.28 68.40 6,142,248 +0.66(+0.97%)
Oct 01, 2020 67.23 67.77 66.53 67.74 3,034,024 +0.95(+1.42%)
Sep 30, 2020 66.72 67.88 66.24 66.79 5,919,494 +0.19(+0.29%)
Sep 29, 2020 66.94 67.04 65.87 66.60 2,884,717 -0.38(-0.57%)
Sep 28, 2020 65.89 67.23 65.89 66.98 2,739,491 +1.85(+2.85%)
Sep 25, 2020 64.18 65.32 64.17 65.12 5,738,885 +0.68(+1.05%)
Sep 24, 2020 64.20 65.53 63.47 64.45 6,181,618 +0.26(+0.40%)
Sep 23, 2020 66.00 66.63 64.14 64.19 4,493,716 -1.77(-2.68%)
Sep 22, 2020 65.74 66.12 65.07 65.96 4,033,597 +0.39(+0.59%)
Sep 21, 2020 66.48 66.59 64.79 65.57 4,076,416 -2.36(-3.47%)
Sep 18, 2020 68.47 69.00 67.10 67.93 3,514,677 -0.39(-0.57%)
Sep 17, 2020 67.92 68.64 67.50 68.32 2,527,859 -0.55(-0.80%)
Sep 16, 2020 68.73 69.79 68.55 68.87 2,085,439 +0.46(+0.68%)
Sep 15, 2020 68.96 69.16 68.25 68.41 2,317,287 +0.02(+0.03%)
Sep 14, 2020 67.81 68.54 67.49 68.39 2,281,047 +1.16(+1.73%)
Sep 11, 2020 68.01 68.07 66.62 67.22 4,401,107 -0.46(-0.69%)
Sep 10, 2020 68.86 69.17 67.60 67.69 4,319,112 -0.92(-1.34%)
Sep 09, 2020 68.48 68.90 67.93 68.60 3,708,944 +0.77(+1.13%)
Sep 08, 2020 68.63 68.99 67.68 67.84 3,756,941 -1.69(-2.42%)
Sep 04, 2020 70.76 70.84 68.22 69.52 3,878,963 -0.37(-0.53%)
Sep 03, 2020 71.46 71.66 69.45 69.89 6,478,192 -1.78(-2.48%)
Sep 02, 2020 71.09 71.89 70.59 71.67 4,473,443 +0.81(+1.15%)
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.