Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

116.95 -1.17 (-0.99%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 117.63 117.75 116.75 116.95 3,718,964 -1.17(-0.99%)
Sep 19, 2024 118.39 118.70 116.87 118.12 3,381,585 +2.26(+1.95%)
Sep 18, 2024 115.77 118.54 115.20 115.86 4,471,611 +0.15(+0.13%)
Sep 17, 2024 115.68 116.92 115.38 115.71 3,526,405 +0.89(+0.78%)
Sep 16, 2024 114.58 115.04 113.99 114.82 2,216,138 +0.47(+0.41%)
Sep 13, 2024 112.68 114.41 112.68 114.35 2,583,615 +2.90(+2.60%)
Sep 12, 2024 110.60 112.05 109.90 111.45 3,796,345 +1.41(+1.28%)
Sep 11, 2024 109.33 110.17 107.53 110.04 3,883,829 +0.20(+0.18%)
Sep 10, 2024 110.50 110.56 108.73 109.84 9,054,176 -0.37(-0.34%)
Sep 09, 2024 110.46 111.05 109.80 110.21 5,370,828 -0.27(-0.24%)
Sep 06, 2024 112.39 113.07 110.17 110.48 3,164,590 -1.93(-1.72%)
Sep 05, 2024 113.28 113.62 112.02 112.41 3,308,553 -0.48(-0.43%)
Sep 04, 2024 112.79 113.98 112.40 112.89 2,749,154 -0.28(-0.25%)
Sep 03, 2024 115.30 116.03 112.83 113.17 7,963,876 -3.33(-2.86%)
Aug 30, 2024 116.23 116.71 115.17 116.50 2,058,602 +0.57(+0.49%)
Aug 29, 2024 115.94 116.98 115.17 115.93 2,781,083 +0.60(+0.52%)
Aug 28, 2024 115.21 116.12 114.84 115.33 2,103,441 -0.36(-0.31%)
Aug 27, 2024 115.61 115.96 115.12 115.69 2,554,158 -0.72(-0.62%)
Aug 26, 2024 117.27 117.55 116.24 116.41 2,829,798 -0.04(-0.03%)
Aug 23, 2024 113.79 116.92 113.64 116.45 4,583,662 +3.38(+2.99%)
Aug 22, 2024 113.75 114.31 112.86 113.07 2,383,152 -0.86(-0.75%)
Aug 21, 2024 113.43 114.06 112.72 113.93 2,537,771 +1.30(+1.15%)
Aug 20, 2024 113.69 113.79 112.47 112.63 2,495,356 -1.31(-1.15%)
Aug 19, 2024 113.10 113.99 113.04 113.94 1,935,499 +0.95(+0.84%)
Aug 16, 2024 112.44 113.78 112.36 112.99 2,137,002 +0.33(+0.29%)
Aug 15, 2024 112.37 113.35 111.87 112.66 3,918,445 +2.59(+2.35%)
Aug 14, 2024 111.00 111.11 109.69 110.07 2,733,025 -0.53(-0.48%)
Aug 13, 2024 109.51 110.85 108.89 110.60 1,991,696 +1.86(+1.71%)
Aug 12, 2024 110.19 110.36 108.39 108.74 2,173,206 -1.34(-1.22%)
Aug 09, 2024 110.44 110.51 109.43 110.08 2,042,047 -0.21(-0.19%)
Aug 08, 2024 109.23 110.38 108.80 110.29 2,434,697 +2.43(+2.25%)
Aug 07, 2024 110.79 110.94 107.66 107.86 3,018,662 -1.05(-0.96%)
Aug 06, 2024 107.75 110.21 107.00 108.91 3,937,071 +1.24(+1.15%)
Aug 05, 2024 105.38 108.97 104.89 107.67 6,932,279 -3.43(-3.09%)
Aug 02, 2024 111.40 112.32 110.09 111.10 14,822,982 -3.92(-3.41%)
Aug 01, 2024 118.51 119.09 114.19 115.02 10,935,954 -3.32(-2.81%)
Jul 31, 2024 118.39 120.74 117.31 118.34 4,837,944 +0.69(+0.59%)
Jul 30, 2024 117.22 118.20 116.94 117.65 5,512,351 +0.66(+0.56%)
Jul 29, 2024 118.10 118.43 116.48 116.99 4,419,711 -0.75(-0.64%)
Jul 26, 2024 117.36 118.06 116.45 117.74 3,420,711 +2.16(+1.87%)
Jul 25, 2024 114.32 117.31 114.26 115.58 4,480,126 +1.45(+1.27%)
Jul 24, 2024 115.66 117.00 114.01 114.13 5,641,855 -2.14(-1.84%)
Jul 23, 2024 114.54 116.92 114.54 116.27 5,874,182 +0.90(+0.78%)
Jul 22, 2024 114.11 115.55 112.85 115.37 4,396,210 +1.66(+1.46%)
Jul 19, 2024 114.41 114.65 113.19 113.71 4,812,979 -0.79(-0.69%)
Jul 18, 2024 115.83 117.67 113.94 114.50 5,189,863 -1.79(-1.54%)
Jul 17, 2024 115.93 118.26 115.80 116.29 6,984,136 -0.54(-0.46%)
Jul 16, 2024 113.80 116.93 113.75 116.83 4,910,463 +4.02(+3.56%)
Jul 15, 2024 111.89 113.68 111.72 112.81 4,077,564 +1.52(+1.37%)
Jul 12, 2024 111.34 112.15 111.02 111.29 4,824,998 +1.06(+0.96%)
Jul 11, 2024 108.60 110.39 108.24 110.23 3,974,075 +3.56(+3.34%)
Jul 10, 2024 106.02 106.72 105.68 106.67 1,721,180 +1.13(+1.07%)
Jul 09, 2024 105.96 106.28 105.34 105.54 1,877,264 -0.68(-0.64%)
Jul 08, 2024 106.29 106.99 106.05 106.22 2,108,842 +0.69(+0.65%)
Jul 05, 2024 106.00 106.28 105.26 105.53 2,205,120 -0.81(-0.76%)
Jul 03, 2024 106.59 106.97 106.17 106.34 1,534,993 -0.05(-0.05%)
Jul 02, 2024 105.96 106.48 105.79 106.39 2,810,583 +0.56(+0.53%)
Jul 01, 2024 107.01 107.31 105.46 105.83 3,226,686 -0.83(-0.78%)
Jun 28, 2024 106.57 107.19 105.88 106.66 4,403,439 +0.86(+0.81%)
Jun 27, 2024 105.33 105.80 105.02 105.80 3,225,418 +0.50(+0.47%)
Jun 26, 2024 104.75 105.46 104.45 105.30 1,876,540 +0.05(+0.05%)
Jun 25, 2024 105.88 105.89 104.95 105.25 2,119,804 -0.91(-0.86%)
Jun 24, 2024 105.65 106.92 105.60 106.16 3,616,603 +0.72(+0.68%)
Jun 21, 2024 105.28 105.48 104.65 105.44 4,472,398 +0.15(+0.14%)
Jun 20, 2024 105.26 106.10 104.98 105.29 2,941,305 -0.41(-0.39%)
Jun 18, 2024 105.53 106.11 105.39 105.70 2,556,107 +0.03(+0.03%)
Jun 17, 2024 104.29 105.71 103.93 105.67 2,768,569 +0.99(+0.95%)
Jun 14, 2024 104.98 105.25 104.12 104.68 2,643,935 -1.58(-1.49%)
Jun 13, 2024 107.02 107.20 105.51 106.26 2,568,564 -1.05(-0.98%)
Jun 12, 2024 108.43 109.11 107.04 107.31 3,323,986 +1.66(+1.57%)
Jun 11, 2024 105.32 105.84 104.72 105.65 2,258,279 -0.41(-0.39%)
Jun 10, 2024 105.43 106.15 104.93 106.06 3,639,164 -0.48(-0.45%)
Jun 07, 2024 106.64 107.31 106.20 106.54 2,565,798 -1.12(-1.04%)
Jun 06, 2024 107.99 108.45 107.45 107.66 3,412,017 -0.76(-0.70%)
Jun 05, 2024 107.94 108.44 106.96 108.42 3,202,816 +1.19(+1.11%)
Jun 04, 2024 108.10 108.22 107.16 107.23 4,169,332 -1.63(-1.50%)
Jun 03, 2024 110.19 110.23 108.29 108.86 2,323,042 -0.39(-0.36%)
May 31, 2024 108.38 109.26 108.05 109.25 2,377,800 +1.23(+1.14%)
May 30, 2024 107.31 108.27 107.23 108.02 1,932,991 +1.30(+1.22%)
May 29, 2024 106.74 107.17 106.40 106.71 2,101,075 -1.31(-1.22%)
May 28, 2024 108.92 109.05 107.61 108.03 1,857,516 -0.40(-0.37%)
May 24, 2024 108.27 108.47 107.73 108.42 1,882,789 +1.01(+0.94%)
May 23, 2024 109.26 109.26 107.02 107.42 2,089,732 -1.57(-1.44%)
May 22, 2024 109.47 109.77 108.60 108.99 2,788,383 -0.77(-0.70%)
May 21, 2024 109.47 109.90 109.31 109.76 2,783,026 -0.06(-0.05%)
May 20, 2024 109.90 110.54 109.75 109.82 2,036,200 -0.17(-0.15%)
May 17, 2024 110.18 110.25 109.71 109.99 1,715,915 -0.02(-0.02%)
May 16, 2024 110.19 110.54 109.92 110.01 2,968,774 -0.47(-0.42%)
May 15, 2024 111.04 111.17 110.10 110.48 2,592,501 +0.48(+0.43%)
May 14, 2024 110.12 110.62 109.53 110.00 2,106,089 +1.09(+1.00%)
May 13, 2024 109.40 109.77 108.81 108.91 2,551,109 +0.33(+0.30%)
May 10, 2024 109.25 109.43 108.18 108.58 3,498,386 -0.58(-0.53%)
May 09, 2024 107.90 109.24 107.74 109.16 2,746,762 +1.30(+1.20%)
May 08, 2024 107.09 107.93 106.91 107.87 3,000,570 -0.36(-0.33%)
May 07, 2024 108.19 108.94 108.06 108.23 2,962,539 +0.36(+0.33%)
May 06, 2024 107.42 108.08 107.37 107.87 2,558,070 +1.12(+1.05%)
May 03, 2024 107.65 108.01 106.40 106.74 3,737,534 +0.80(+0.75%)
May 02, 2024 105.45 106.04 104.48 105.94 3,573,609 +1.58(+1.52%)
May 01, 2024 104.22 106.33 104.04 104.36 4,987,136 +0.35(+0.34%)
Apr 30, 2024 105.19 105.49 104.01 104.01 3,282,763 -2.01(-1.90%)
Apr 29, 2024 105.67 106.23 105.58 106.02 2,448,823 +0.76(+0.72%)
Apr 26, 2024 104.79 105.69 104.50 105.27 2,267,243 +0.79(+0.75%)
Apr 25, 2024 104.19 104.74 103.26 104.48 3,803,372 -0.85(-0.80%)
Apr 24, 2024 105.24 105.69 104.61 105.33 2,944,270 -0.25(-0.24%)
Apr 23, 2024 103.72 105.96 103.59 105.58 3,017,188 +1.84(+1.78%)
Apr 22, 2024 103.23 104.27 102.66 103.73 2,970,590 +0.89(+0.86%)
Apr 19, 2024 101.48 103.06 101.48 102.85 4,830,437 +0.88(+0.86%)
Apr 18, 2024 102.12 103.21 101.55 101.97 3,554,734 +0.21(+0.21%)
Apr 17, 2024 103.33 103.49 101.74 101.76 4,072,020 -0.85(-0.83%)
Apr 16, 2024 102.46 103.16 101.74 102.61 4,335,016 -0.56(-0.54%)
Apr 15, 2024 104.58 105.19 102.69 103.17 5,019,142 -0.97(-0.93%)
Apr 12, 2024 105.22 105.58 103.68 104.13 3,354,787 -1.59(-1.51%)
Apr 11, 2024 105.72 106.03 104.72 105.72 4,613,922 +0.45(+0.43%)
Apr 10, 2024 105.89 106.50 104.65 105.28 4,948,791 -3.23(-2.97%)
Apr 09, 2024 108.22 108.78 107.57 108.50 3,144,097 +0.50(+0.46%)
Apr 08, 2024 107.82 108.34 107.48 108.01 2,606,383 +0.78(+0.72%)
Apr 05, 2024 106.62 107.68 106.51 107.23 3,624,976 +0.36(+0.34%)
Apr 04, 2024 108.76 109.13 106.56 106.87 3,922,653 -0.91(-0.84%)
Apr 03, 2024 106.75 108.01 106.70 107.78 3,719,482 +0.69(+0.64%)
Apr 02, 2024 107.84 107.97 106.49 107.09 3,879,664 -1.90(-1.75%)
Apr 01, 2024 110.32 110.60 108.89 108.99 3,680,859 -1.13(-1.02%)
Mar 28, 2024 109.67 110.17 110.15 110.12 4,063,854 +0.56(+0.51%)
Mar 27, 2024 107.88 109.57 107.68 109.56 6,958,704 +2.57(+2.40%)
Mar 26, 2024 107.80 107.96 106.92 106.99 3,198,103 -0.16(-0.15%)
Mar 25, 2024 107.76 108.24 107.12 107.15 4,493,936 -0.23(-0.21%)
Mar 22, 2024 108.84 109.06 107.36 107.38 3,716,901 -1.38(-1.26%)
Mar 21, 2024 108.07 109.08 108.01 108.75 5,488,376 +1.25(+1.16%)
Mar 20, 2024 105.43 108.01 105.19 107.50 3,804,751 +1.75(+1.65%)
Mar 19, 2024 104.62 105.99 104.62 105.75 4,115,852 +0.73(+0.69%)
Mar 18, 2024 105.52 105.78 104.83 105.03 3,521,709 -0.34(-0.32%)
Mar 15, 2024 104.30 105.72 104.30 105.37 4,693,128 +0.39(+0.37%)
Mar 14, 2024 106.42 106.50 104.19 104.98 3,665,633 -1.63(-1.53%)
Mar 13, 2024 106.32 107.23 106.23 106.61 2,484,489 +0.09(+0.08%)
Mar 12, 2024 106.75 106.94 105.85 106.52 2,995,590 -0.29(-0.27%)
Mar 11, 2024 106.82 107.39 106.23 106.81 2,644,410 -0.49(-0.45%)
Mar 08, 2024 108.21 108.88 106.93 107.29 4,382,421 -0.09(-0.08%)
Mar 07, 2024 107.26 108.06 107.16 107.38 4,286,349 +0.83(+0.78%)
Mar 06, 2024 106.93 107.02 106.02 106.55 3,697,026 +0.38(+0.36%)
Mar 05, 2024 106.02 107.04 105.85 106.17 3,544,809 -0.47(-0.44%)
Mar 04, 2024 107.23 107.69 106.46 106.64 5,380,278 -0.55(-0.51%)
Mar 01, 2024 106.89 107.33 105.93 107.19 4,192,922 +0.55(+0.51%)
Feb 29, 2024 107.11 107.76 106.12 106.64 4,665,429 +0.54(+0.51%)
Feb 28, 2024 105.74 106.74 105.52 106.10 3,658,374 -0.69(-0.65%)
Feb 27, 2024 106.70 106.99 106.39 106.80 3,179,312 +0.89(+0.84%)
Feb 26, 2024 105.67 106.49 105.31 105.90 3,289,365 +0.03(+0.03%)
Feb 23, 2024 105.59 106.43 105.07 105.87 4,989,989 +0.32(+0.30%)
Feb 22, 2024 105.30 105.72 104.91 105.56 4,088,435 +0.26(+0.25%)
Feb 21, 2024 105.05 105.44 104.53 105.30 3,586,786 -0.32(-0.30%)
Feb 20, 2024 105.47 106.11 105.17 105.61 3,835,084 -1.05(-0.99%)
Feb 16, 2024 106.62 107.80 106.15 106.67 3,923,113 -1.21(-1.12%)
Feb 15, 2024 106.04 108.06 105.99 107.88 4,576,384 +2.62(+2.49%)
Feb 14, 2024 104.62 105.56 103.66 105.26 4,251,956 +1.94(+1.87%)
Feb 13, 2024 103.97 104.90 102.45 103.32 6,339,396 -3.85(-3.60%)
Feb 12, 2024 105.53 107.54 105.53 107.17 4,452,416 +1.88(+1.78%)
Feb 09, 2024 104.25 105.37 103.69 105.30 3,731,580 +1.26(+1.21%)
Feb 08, 2024 102.61 104.11 102.26 104.04 4,495,762 +1.40(+1.37%)
Feb 07, 2024 103.16 103.20 102.12 102.64 8,574,832 -0.30(-0.29%)
Feb 06, 2024 102.18 103.15 101.74 102.93 7,259,339 +0.58(+0.56%)
Feb 05, 2024 102.91 103.08 101.55 102.36 4,241,257 -1.64(-1.58%)
Feb 02, 2024 103.32 104.59 102.80 104.00 4,602,020 -0.46(-0.44%)
Feb 01, 2024 103.96 104.57 102.32 104.45 4,486,171 +1.14(+1.11%)
Jan 31, 2024 105.72 106.40 103.15 103.31 4,678,859 -2.69(-2.54%)
Jan 30, 2024 105.97 106.53 105.61 106.00 8,822,137 -0.54(-0.50%)
Jan 29, 2024 105.32 106.55 104.72 106.54 5,448,710 +1.24(+1.18%)
Jan 26, 2024 105.66 106.21 104.93 105.30 4,093,759 +0.15(+0.14%)
Jan 25, 2024 105.69 106.16 104.33 105.15 3,562,287 +0.77(+0.74%)
Jan 24, 2024 106.26 106.36 104.20 104.37 4,715,808 -0.81(-0.77%)
Jan 23, 2024 106.66 106.92 104.75 105.19 8,512,579 -0.54(-0.51%)
Jan 22, 2024 104.46 105.89 104.42 105.72 4,682,042 +2.08(+2.00%)
Jan 19, 2024 103.31 103.74 101.83 103.65 4,576,962 +1.02(+1.00%)
Jan 18, 2024 102.38 102.72 101.33 102.62 4,168,408 +0.95(+0.94%)
Jan 17, 2024 101.17 102.14 100.83 101.67 3,885,979 -0.97(-0.95%)
Jan 16, 2024 102.72 103.14 102.21 102.64 4,231,807 -1.02(-0.99%)
Jan 12, 2024 104.96 105.41 103.27 103.67 3,401,193 -0.22(-0.21%)
Jan 11, 2024 104.08 104.30 102.64 103.89 6,521,460 -0.69(-0.66%)
Jan 10, 2024 103.98 104.67 103.43 104.57 4,711,804 +0.38(+0.36%)
Jan 09, 2024 104.04 104.57 103.52 104.19 4,459,136 -1.18(-1.12%)
Jan 08, 2024 103.66 105.38 103.22 105.38 4,127,174 +1.68(+1.62%)
Jan 05, 2024 103.29 104.97 103.16 103.70 4,333,435 -0.25(-0.24%)
Jan 04, 2024 104.17 104.79 103.88 103.95 5,683,625 -0.22(-0.21%)
Jan 03, 2024 105.87 105.96 103.95 104.17 8,023,451 -2.85(-2.66%)
Jan 02, 2024 106.64 108.01 106.32 107.02 5,510,083 -0.52(-0.48%)
Dec 29, 2023 108.81 109.08 107.51 107.53 4,761,920 -1.49(-1.37%)
Dec 28, 2023 108.78 109.41 108.52 109.02 4,858,894 -0.36(-0.33%)
Dec 27, 2023 109.22 109.82 108.75 109.38 5,614,153 +0.53(+0.48%)
Dec 26, 2023 108.01 109.16 107.70 108.85 2,893,084 +1.23(+1.14%)
Dec 22, 2023 107.49 108.47 107.01 107.62 4,265,429 +0.57(+0.53%)
Dec 21, 2023 106.54 107.09 105.89 107.06 4,354,364 +1.75(+1.66%)
Dec 20, 2023 106.94 108.29 105.28 105.31 6,511,315 -1.86(-1.74%)
Dec 19, 2023 105.75 107.42 105.50 107.17 9,262,281 +2.13(+2.03%)
Dec 18, 2023 105.56 105.92 104.90 105.04 4,642,018 -0.15(-0.14%)
Dec 15, 2023 106.50 106.61 104.58 105.19 6,974,508 -0.90(-0.85%)
Dec 14, 2023 104.91 106.78 104.77 106.09 7,239,131 +2.92(+2.83%)
Dec 13, 2023 99.84 103.27 99.17 103.17 6,670,553 +3.35(+3.35%)
Dec 12, 2023 99.82 100.21 99.16 99.82 3,527,950 -0.14(-0.14%)
Dec 11, 2023 99.32 100.10 99.26 99.96 3,346,539 +0.54(+0.54%)
Dec 08, 2023 98.61 99.89 98.52 99.42 4,336,568 +0.62(+0.63%)
Dec 07, 2023 97.91 98.88 97.48 98.80 3,497,452 +1.10(+1.13%)
Dec 06, 2023 98.58 99.92 97.64 97.70 4,865,405 -0.21(-0.21%)
Dec 05, 2023 98.95 99.00 97.69 97.91 5,455,612 -1.51(-1.51%)
Dec 04, 2023 97.42 99.45 97.42 99.41 12,361,836 +1.28(+1.30%)
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.