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 (%)
Nov 30, 2021 107.53 107.88 105.37 106.20 9,765,614 -2.38(-2.19%)
Nov 29, 2021 110.43 110.54 107.89 108.57 4,454,501 -0.26(-0.24%)
Nov 26, 2021 109.88 110.16 107.16 108.83 4,664,159 -4.25(-3.75%)
Nov 24, 2021 112.61 113.27 112.23 113.08 2,335,393 -0.36(-0.31%)
Nov 23, 2021 113.23 114.05 112.54 113.44 2,760,472 +0.11(+0.09%)
Nov 22, 2021 113.33 114.89 112.98 113.33 3,020,212 +0.73(+0.65%)
Nov 19, 2021 112.91 113.39 112.42 112.60 3,569,915 -1.34(-1.17%)
Nov 18, 2021 114.53 113.89 113.52 113.94 2,723,177 -0.19(-0.17%)
Nov 17, 2021 115.07 115.10 113.74 114.13 3,930,846 -1.25(-1.09%)
Nov 16, 2021 114.90 115.74 114.59 115.38 3,168,955 +0.29(+0.25%)
Nov 15, 2021 115.75 115.80 114.64 115.09 4,625,201 +0.08(+0.07%)
Nov 12, 2021 115.40 115.63 114.98 115.02 2,529,988 -0.26(-0.23%)
Nov 11, 2021 114.90 115.70 114.47 115.28 2,674,454 +0.89(+0.77%)
Nov 10, 2021 115.11 114.39 3,294,327 -1.28(-1.11%)
Nov 09, 2021 115.68 116.06 114.90 115.67 6,977,456 -0.16(-0.14%)
Nov 08, 2021 116.58 116.92 115.60 115.83 3,535,900 +0.01(+0.01%)
Nov 05, 2021 114.63 116.30 114.54 115.82 3,729,394 +2.44(+2.15%)
Nov 04, 2021 114.02 114.67 112.98 113.39 3,582,147 -0.29(-0.25%)
Nov 03, 2021 111.26 114.25 111.19 113.68 3,457,572 +2.43(+2.18%)
Nov 02, 2021 111.58 111.75 110.90 111.25 2,725,540 -0.11(-0.10%)
Nov 01, 2021 109.18 111.54 109.97 111.37 4,210,270 +2.52(+2.32%)
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%)
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.