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 )

105.65 +0.79 (+0.75%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2022 102.95 104.76 102.75 104.37 10,046,702 +0.47(+0.45%)
Feb 25, 2022 101.93 103.98 102.06 103.91 5,714,659 +2.28(+2.24%)
Feb 24, 2022 97.67 101.87 97.48 101.63 6,054,538 +1.69(+1.69%)
Feb 23, 2022 102.16 102.63 99.73 99.94 4,445,454 -1.48(-1.46%)
Feb 22, 2022 102.50 103.22 100.87 101.42 6,410,171 -1.44(-1.40%)
Feb 18, 2022 102.87 0 -0.57(-0.55%)
Feb 17, 2022 104.66 104.81 103.07 103.44 3,890,114 -2.00(-1.89%)
Feb 16, 2022 104.84 105.83 104.46 105.44 3,443,730 +0.33(+0.31%)
Feb 15, 2022 103.67 105.27 103.61 105.11 3,530,418 +2.23(+2.17%)
Feb 14, 2022 103.28 104.05 102.17 102.88 4,552,132 -0.21(-0.21%)
Feb 11, 2022 103.68 104.84 102.27 103.09 4,922,092 -0.29(-0.28%)
Feb 10, 2022 103.35 105.81 102.78 103.38 3,636,625 -1.41(-1.35%)
Feb 09, 2022 104.41 104.90 104.06 104.80 3,252,835 +1.18(+1.14%)
Feb 08, 2022 101.84 103.79 101.83 103.61 2,975,753 +1.79(+1.76%)
Feb 07, 2022 101.71 102.54 101.28 101.82 4,707,118 +0.11(+0.11%)
Feb 04, 2022 101.51 102.46 100.10 101.72 4,591,516 +0.00(+0.00%)
Feb 03, 2022 102.28 101.52 101.72 5,085,284 -1.44(-1.40%)
Feb 02, 2022 104.08 104.20 102.14 103.16 7,683,485 -0.47(-0.46%)
Feb 01, 2022 103.18 103.85 101.34 103.63 6,495,637 +0.68(+0.66%)
Jan 31, 2022 100.43 102.96 102.96 7,814,670 +2.16(+2.14%)
Jan 28, 2022 99.28 101.09 97.46 100.80 8,460,076 +1.65(+1.66%)
Jan 27, 2022 101.73 102.85 98.60 99.15 15,893,857 -2.04(-2.02%)
Jan 26, 2022 104.11 104.82 100.08 101.19 7,297,162 -1.62(-1.57%)
Jan 25, 2022 102.25 103.88 100.47 102.81 8,238,999 -1.15(-1.11%)
Jan 24, 2022 100.07 104.30 99.25 103.96 11,621,760 +2.41(+2.38%)
Jan 21, 2022 102.46 104.50 101.53 101.55 7,923,507 -1.45(-1.41%)
Jan 20, 2022 105.61 106.94 102.79 103.00 7,153,481 -2.23(-2.12%)
Jan 19, 2022 107.53 107.63 105.15 105.23 9,070,358 -1.88(-1.76%)
Jan 18, 2022 109.12 109.22 106.91 107.11 7,535,307 -2.86(-2.60%)
Jan 14, 2022 109.97 0 +0.50(+0.46%)
Jan 13, 2022 109.98 110.94 109.10 109.47 3,282,767 -0.10(-0.09%)
Jan 12, 2022 110.39 110.81 108.87 109.56 3,863,958 -0.44(-0.40%)
Jan 11, 2022 109.34 110.21 108.00 110.00 4,967,164 +0.79(+0.73%)
Jan 10, 2022 109.21 109.30 107.63 109.21 3,856,982 -0.44(-0.41%)
Jan 07, 2022 110.74 111.37 109.61 109.65 4,197,478 -1.24(-1.12%)
Jan 06, 2022 110.60 111.67 109.69 110.89 3,693,308 +0.72(+0.65%)
Jan 05, 2022 113.05 113.71 110.13 110.17 5,503,012 -2.90(-2.56%)
Jan 04, 2022 112.48 113.50 112.30 113.07 5,143,249 +0.89(+0.79%)
Jan 03, 2022 111.50 113.22 111.47 112.18 4,869,199 +1.22(+1.10%)
Dec 31, 2021 110.99 111.53 110.60 110.96 4,652,618 -0.14(-0.12%)
Dec 30, 2021 111.52 112.40 110.98 111.09 3,280,379 -0.51(-0.46%)
Dec 29, 2021 111.20 111.72 110.76 111.61 2,576,924 +0.48(+0.44%)
Dec 28, 2021 111.32 112.25 110.90 111.12 2,812,347 -0.33(-0.30%)
Dec 27, 2021 110.08 111.48 109.40 111.45 2,500,709 +1.64(+1.49%)
Dec 23, 2021 109.68 110.18 109.36 109.82 3,610,313 +0.59(+0.54%)
Dec 22, 2021 107.91 109.22 107.56 109.22 3,324,317 +1.26(+1.17%)
Dec 21, 2021 105.94 108.02 105.94 107.97 4,934,347 +3.06(+2.92%)
Dec 20, 2021 104.82 105.18 103.23 104.90 7,902,194 -1.47(-1.38%)
Dec 17, 2021 105.81 107.58 104.90 106.38 5,497,046 +0.26(+0.25%)
Dec 16, 2021 108.74 108.90 105.65 106.11 6,302,121 -1.84(-1.71%)
Dec 15, 2021 106.58 108.30 105.23 107.96 8,799,749 +1.39(+1.30%)
Dec 14, 2021 106.52 108.24 106.33 106.57 5,904,651 -0.61(-0.57%)
Dec 13, 2021 108.62 108.88 106.77 107.18 4,666,731 -1.81(-1.66%)
Dec 10, 2021 109.75 109.98 108.08 108.99 3,025,942 +0.01(+0.01%)
Dec 09, 2021 110.11 110.45 108.94 108.98 2,967,612 -1.79(-1.62%)
Dec 08, 2021 110.70 111.30 110.15 110.77 2,928,915 +0.44(+0.40%)
Dec 07, 2021 110.16 111.41 109.86 110.33 3,454,489 +1.51(+1.39%)
Dec 06, 2021 107.28 109.55 106.50 108.81 5,147,820 +2.54(+2.39%)
Dec 03, 2021 108.27 108.31 105.35 106.27 6,388,623 -1.26(-1.17%)
Dec 02, 2021 105.10 107.94 104.86 107.53 6,764,901 +2.92(+2.79%)
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.