Skip to main content

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

115.86 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 103.48 104.32 102.90 103.41 3,627,049 +0.38(+0.37%)
Mar 30, 2021 101.43 103.36 101.31 103.03 3,012,095 +1.47(+1.45%)
Mar 29, 2021 103.67 104.77 101.44 101.56 4,652,155 -2.57(-2.47%)
Mar 26, 2021 102.77 104.18 102.18 104.13 4,946,449 +2.48(+2.44%)
Mar 25, 2021 98.06 102.17 97.69 101.66 6,668,925 +2.67(+2.70%)
Mar 24, 2021 101.69 103.10 98.98 98.98 4,799,741 -1.76(-1.74%)
Mar 23, 2021 103.50 103.84 100.23 100.74 7,592,574 -3.61(-3.46%)
Mar 22, 2021 106.14 106.19 103.89 104.35 3,417,633 -1.48(-1.40%)
Mar 19, 2021 105.29 106.56 104.08 105.83 6,968,540 +0.23(+0.22%)
Mar 18, 2021 107.68 108.84 105.22 105.61 8,229,026 -2.39(-2.21%)
Mar 17, 2021 106.96 108.28 106.32 107.99 8,696,308 +0.59(+0.55%)
Mar 16, 2021 108.91 109.03 107.05 107.40 6,488,783 -1.69(-1.55%)
Mar 15, 2021 109.13 109.45 108.19 109.09 4,867,670 -0.21(-0.19%)
Mar 12, 2021 108.35 109.48 108.20 109.30 6,801,027 +1.05(+0.97%)
Mar 11, 2021 107.59 108.40 107.17 108.26 6,584,340 +1.39(+1.30%)
Mar 10, 2021 105.60 107.41 105.41 106.87 6,376,013 +2.17(+2.07%)
Mar 09, 2021 105.03 105.79 103.95 104.70 5,912,485 +1.02(+0.98%)
Mar 08, 2021 102.80 104.70 102.09 103.69 4,614,044 +1.95(+1.91%)
Mar 05, 2021 100.83 101.87 97.67 101.74 12,093,275 +2.26(+2.27%)
Mar 04, 2021 101.23 102.10 97.79 99.48 5,247,017 -1.85(-1.83%)
Mar 03, 2021 101.79 103.17 101.09 101.33 4,812,001 +0.15(+0.15%)
Mar 02, 2021 102.88 102.97 101.16 101.18 4,141,953 -1.79(-1.73%)
Mar 01, 2021 101.74 103.26 101.56 102.96 4,257,509 +3.09(+3.09%)
Feb 26, 2021 100.47 101.51 98.49 99.87 6,977,589 -0.48(-0.47%)
Feb 25, 2021 104.28 104.31 100.16 100.35 5,490,200 -3.20(-3.09%)
Feb 24, 2021 101.24 103.71 101.07 103.55 4,936,215 +2.78(+2.76%)
Feb 23, 2021 100.32 101.24 98.62 100.77 8,037,774 -0.57(-0.56%)
Feb 22, 2021 100.06 102.07 100.05 101.34 4,340,345 +0.61(+0.60%)
Feb 19, 2021 99.61 101.12 99.50 100.73 2,692,526 +1.68(+1.70%)
Feb 18, 2021 99.89 100.05 98.64 99.05 3,166,216 -1.52(-1.51%)
Feb 17, 2021 100.35 100.84 99.36 100.57 3,521,726 -0.53(-0.53%)
Feb 16, 2021 102.14 102.37 100.65 101.10 3,139,246 -0.24(-0.23%)
Feb 12, 2021 100.78 101.53 100.43 101.34 4,129,754 +0.20(+0.20%)
Feb 11, 2021 101.48 102.08 99.47 101.14 5,608,430 +0.23(+0.23%)
Feb 10, 2021 101.90 102.03 100.21 100.91 4,516,987 -0.34(-0.34%)
Feb 09, 2021 100.53 101.72 99.98 101.25 3,049,641 +0.72(+0.72%)
Feb 08, 2021 98.75 100.57 98.67 100.53 4,578,040 +2.71(+2.77%)
Feb 05, 2021 97.72 97.88 96.70 97.82 5,068,230 +1.15(+1.19%)
Feb 04, 2021 95.43 96.75 95.35 96.67 4,462,487 +1.70(+1.79%)
Feb 03, 2021 95.11 95.33 93.80 94.97 3,976,500 +0.34(+0.36%)
Feb 02, 2021 95.05 95.25 93.83 94.63 4,056,793 +0.26(+0.27%)
Feb 01, 2021 93.61 94.69 92.15 94.37 5,267,196 +1.64(+1.77%)
Jan 29, 2021 94.07 95.46 92.30 92.73 7,276,525 -1.40(-1.48%)
Jan 28, 2021 96.28 97.24 93.55 94.12 14,528,644 -1.90(-1.98%)
Jan 27, 2021 95.72 96.99 94.69 96.03 4,275,479 -0.27(-0.28%)
Jan 26, 2021 96.95 97.21 95.34 96.29 3,607,771 +0.01(+0.01%)
Jan 25, 2021 96.20 98.30 95.29 96.28 7,765,011 +0.14(+0.15%)
Jan 22, 2021 94.07 96.26 93.68 96.14 6,165,485 +1.20(+1.26%)
Jan 21, 2021 96.32 96.50 94.73 94.94 5,467,902 -1.09(-1.14%)
Jan 20, 2021 95.95 96.61 95.25 96.03 4,628,095 +0.51(+0.54%)
Jan 19, 2021 95.68 95.84 94.81 95.52 5,662,614 +0.90(+0.95%)
Jan 15, 2021 95.12 95.29 93.68 94.62 5,974,192 -1.68(-1.75%)
Jan 14, 2021 94.92 96.63 94.86 96.30 15,292,026 +2.23(+2.37%)
Jan 13, 2021 95.00 95.11 93.87 94.07 7,488,474 -0.84(-0.88%)
Jan 12, 2021 93.65 94.96 93.55 94.90 5,476,904 +1.61(+1.72%)
Jan 11, 2021 92.10 93.35 91.82 93.30 4,138,753 +0.43(+0.46%)
Jan 08, 2021 94.41 94.41 91.77 92.87 5,669,153 -0.77(-0.82%)
Jan 07, 2021 93.01 93.81 92.67 93.64 4,427,933 +0.98(+1.06%)
Jan 06, 2021 89.33 93.48 89.33 92.66 8,271,095 +4.30(+4.86%)
Jan 05, 2021 86.30 88.97 86.29 88.37 4,350,973 +1.84(+2.13%)
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.