Skip to main content

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

110.62 +0.66 (+0.60%)
Streaming Delayed Price Updated: 1:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 100.84 101.88 98.84 100.24 6,952,321 -0.48(-0.47%)
Feb 25, 2021 104.65 104.69 100.52 100.71 5,470,318 -3.22(-3.09%)
Feb 24, 2021 101.61 104.09 101.44 103.93 4,918,340 +2.80(+2.76%)
Feb 23, 2021 100.69 101.61 98.98 101.13 8,008,667 -0.57(-0.56%)
Feb 22, 2021 100.43 102.44 100.41 101.71 4,324,627 +0.61(+0.60%)
Feb 19, 2021 99.97 101.49 99.87 101.10 2,682,776 +1.69(+1.70%)
Feb 18, 2021 100.26 100.41 99.00 99.41 3,154,750 -1.53(-1.51%)
Feb 17, 2021 100.71 101.21 99.72 100.93 3,508,972 -0.53(-0.53%)
Feb 16, 2021 102.51 102.74 101.02 101.47 3,127,877 -0.24(-0.23%)
Feb 12, 2021 101.14 101.90 100.79 101.71 4,114,799 +0.20(+0.20%)
Feb 11, 2021 101.85 102.45 99.83 101.51 5,588,121 +0.23(+0.23%)
Feb 10, 2021 102.27 102.40 100.57 101.28 4,500,630 -0.34(-0.34%)
Feb 09, 2021 100.90 102.09 100.34 101.62 3,038,597 +0.72(+0.72%)
Feb 08, 2021 99.11 100.93 99.03 100.90 4,561,462 +2.72(+2.77%)
Feb 05, 2021 98.07 98.23 97.05 98.18 5,049,876 +1.15(+1.19%)
Feb 04, 2021 95.77 97.10 95.70 97.02 4,446,327 +1.71(+1.79%)
Feb 03, 2021 95.46 95.68 94.14 95.32 3,962,099 +0.34(+0.36%)
Feb 02, 2021 95.39 95.59 94.17 94.97 4,042,103 +0.26(+0.27%)
Feb 01, 2021 93.95 95.04 92.48 94.71 5,248,122 +1.65(+1.77%)
Jan 29, 2021 94.41 95.81 92.64 93.06 7,250,174 -1.40(-1.48%)
Jan 28, 2021 96.63 97.60 93.89 94.47 14,476,031 -1.91(-1.98%)
Jan 27, 2021 96.07 97.35 95.03 96.37 4,259,996 -0.27(-0.28%)
Jan 26, 2021 97.30 97.57 95.69 96.64 3,594,706 +0.01(+0.01%)
Jan 25, 2021 96.55 98.65 95.64 96.63 7,736,891 +0.14(+0.15%)
Jan 22, 2021 94.41 96.61 94.02 96.49 6,143,158 +1.20(+1.26%)
Jan 21, 2021 96.67 96.85 95.08 95.29 5,448,101 -1.10(-1.14%)
Jan 20, 2021 96.30 96.96 95.59 96.38 4,611,335 +0.52(+0.54%)
Jan 19, 2021 96.03 96.19 95.15 95.87 5,642,108 +0.91(+0.95%)
Jan 15, 2021 95.47 95.64 94.02 94.96 5,952,557 -1.69(-1.75%)
Jan 14, 2021 95.27 96.98 95.20 96.65 15,236,649 +2.24(+2.37%)
Jan 13, 2021 95.34 95.46 94.21 94.41 7,461,356 -0.84(-0.88%)
Jan 12, 2021 93.99 95.31 93.89 95.25 5,457,070 +1.61(+1.72%)
Jan 11, 2021 92.44 93.68 92.16 93.64 4,123,765 +0.43(+0.46%)
Jan 08, 2021 94.75 94.75 92.10 93.21 5,648,623 -0.77(-0.82%)
Jan 07, 2021 93.35 94.15 93.01 93.98 4,411,898 +0.98(+1.06%)
Jan 06, 2021 89.66 93.82 89.66 93.00 8,241,143 +4.31(+4.86%)
Jan 05, 2021 86.62 89.30 86.61 88.69 4,335,217 +1.85(+2.13%)
Jan 04, 2021 88.23 88.52 85.64 86.84 6,195,156 -0.82(-0.94%)
Dec 31, 2020 87.66 87.66 87.66 2,584,786 +0.13(+0.15%)
Dec 30, 2020 86.98 87.97 86.98 87.52 2,584,786 +0.88(+1.01%)
Dec 29, 2020 88.33 88.48 86.25 86.65 5,797,789 -1.51(-1.71%)
Dec 28, 2020 88.64 88.84 88.06 88.15 5,269,592 +0.33(+0.38%)
Dec 24, 2020 88.11 88.12 87.38 87.82 1,612,244 +0.08(+0.09%)
Dec 23, 2020 87.31 88.06 87.27 87.74 3,920,931 +0.83(+0.95%)
Dec 22, 2020 86.51 87.03 86.03 86.91 3,430,434 +0.54(+0.63%)
Dec 21, 2020 85.39 86.58 84.95 86.37 4,267,858 -0.31(-0.35%)
Dec 18, 2020 87.69 87.92 86.51 86.67 5,742,351 -0.74(-0.85%)
Dec 17, 2020 86.96 87.46 86.50 87.42 2,626,396 +0.78(+0.90%)
Dec 16, 2020 87.25 87.33 86.26 86.64 3,421,163 -0.43(-0.49%)
Dec 15, 2020 85.52 87.09 85.26 87.07 2,700,521 +2.23(+2.63%)
Dec 14, 2020 85.88 86.24 84.80 84.83 4,006,016 -0.19(-0.23%)
Dec 11, 2020 85.10 85.77 84.30 85.03 2,105,169 -0.69(-0.81%)
Dec 10, 2020 84.73 85.88 84.42 85.72 2,455,054 +0.40(+0.47%)
Dec 09, 2020 85.97 86.49 84.74 85.32 7,075,188 +0.05(+0.06%)
Dec 08, 2020 84.04 85.43 83.92 85.27 2,951,332 +0.63(+0.74%)
Dec 07, 2020 84.85 84.87 84.19 84.65 3,749,872 -0.21(-0.25%)
Dec 04, 2020 83.40 85.01 83.39 84.86 3,614,029 +2.05(+2.48%)
Dec 03, 2020 82.60 83.46 82.39 82.80 2,519,687 +0.54(+0.66%)
Dec 02, 2020 81.69 82.54 81.29 82.26 3,636,245 +0.38(+0.46%)
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.