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 )

105.71 -0.25 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 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 (%)
Mar 31, 2022 105.70 106.43 104.64 104.68 4,159,666 -1.11(-1.05%)
Mar 30, 2022 107.63 107.90 105.46 105.79 4,362,291 -2.03(-1.88%)
Mar 29, 2022 105.92 108.09 105.92 107.81 10,227,221 +2.50(+2.38%)
Mar 28, 2022 105.39 105.45 104.12 105.31 4,589,380 -0.33(-0.31%)
Mar 25, 2022 105.26 105.81 104.83 105.64 2,961,303 +0.61(+0.58%)
Mar 24, 2022 104.66 105.04 103.90 105.03 3,769,177 +0.88(+0.85%)
Mar 23, 2022 105.67 105.78 104.06 104.15 3,361,743 -1.89(-1.78%)
Mar 22, 2022 106.01 107.16 105.40 106.04 4,652,462 +0.45(+0.42%)
Mar 21, 2022 106.37 107.12 104.90 105.59 4,348,987 -0.59(-0.56%)
Mar 18, 2022 105.25 106.36 104.80 106.18 4,973,864 +0.53(+0.50%)
Mar 17, 2022 104.02 105.74 103.83 105.65 3,880,011 +1.29(+1.23%)
Mar 16, 2022 102.71 104.45 101.96 104.36 5,331,463 +2.55(+2.50%)
Mar 15, 2022 100.98 101.94 100.66 101.81 8,024,832 +1.06(+1.05%)
Mar 14, 2022 102.23 102.41 100.27 100.76 5,095,880 -1.12(-1.10%)
Mar 11, 2022 103.55 104.05 101.83 101.88 4,226,702 -1.27(-1.23%)
Mar 10, 2022 102.02 103.22 101.62 103.15 3,736,708 -0.08(-0.07%)
Mar 09, 2022 102.54 103.65 102.32 103.23 4,482,154 +2.23(+2.21%)
Mar 08, 2022 100.98 103.33 100.60 101.00 5,407,811 +0.29(+0.29%)
Mar 07, 2022 103.15 103.40 100.58 100.71 4,543,885 -2.31(-2.24%)
Mar 04, 2022 103.41 103.50 102.07 103.01 5,134,647 -1.41(-1.35%)
Mar 03, 2022 105.58 105.70 103.65 104.42 4,043,574 -0.77(-0.73%)
Mar 02, 2022 102.93 105.63 102.93 105.18 5,899,843 +2.77(+2.71%)
Mar 01, 2022 104.03 104.58 101.59 102.41 7,966,760 -1.94(-1.86%)
Feb 28, 2022 102.93 104.74 102.73 104.35 10,048,590 +0.47(+0.45%)
Feb 25, 2022 101.91 103.96 102.05 103.89 5,715,732 +2.28(+2.24%)
Feb 24, 2022 97.66 101.85 97.46 101.61 6,055,675 +1.69(+1.69%)
Feb 23, 2022 102.14 102.61 99.71 99.92 4,446,289 -1.48(-1.46%)
Feb 22, 2022 102.48 103.20 100.85 101.41 6,411,375 -1.44(-1.40%)
Feb 18, 2022 102.85 0 -0.57(-0.55%)
Feb 17, 2022 104.64 104.79 103.05 103.42 3,890,845 -2.00(-1.89%)
Feb 16, 2022 104.82 105.81 104.44 105.42 3,444,377 +0.33(+0.31%)
Feb 15, 2022 103.65 105.25 103.59 105.09 3,531,081 +2.23(+2.17%)
Feb 14, 2022 103.26 104.03 102.15 102.86 4,552,987 -0.21(-0.21%)
Feb 11, 2022 103.66 104.82 102.25 103.07 4,923,017 -0.29(-0.28%)
Feb 10, 2022 103.33 105.78 102.76 103.36 3,637,308 -1.41(-1.35%)
Feb 09, 2022 104.39 104.88 104.04 104.78 3,253,446 +1.18(+1.14%)
Feb 08, 2022 101.82 103.77 101.81 103.59 2,976,312 +1.79(+1.76%)
Feb 07, 2022 101.69 102.52 101.26 101.80 4,708,002 +0.11(+0.11%)
Feb 04, 2022 101.49 102.44 100.08 101.70 4,592,378 +0.00(+0.00%)
Feb 03, 2022 102.26 101.50 101.70 5,086,239 -1.44(-1.40%)
Feb 02, 2022 104.06 104.18 102.12 103.14 7,684,928 -0.47(-0.46%)
Feb 01, 2022 103.16 103.83 101.32 103.61 6,496,857 +0.68(+0.66%)
Jan 31, 2022 100.41 102.94 102.94 7,816,138 +2.16(+2.14%)
Jan 28, 2022 99.26 101.07 97.44 100.78 8,461,665 +1.65(+1.66%)
Jan 27, 2022 101.72 102.83 98.58 99.13 15,896,842 -2.04(-2.02%)
Jan 26, 2022 104.09 104.80 100.06 101.17 7,298,533 -1.62(-1.57%)
Jan 25, 2022 102.23 103.86 100.46 102.79 8,240,546 -1.15(-1.11%)
Jan 24, 2022 100.05 104.28 99.24 103.94 11,623,943 +2.41(+2.38%)
Jan 21, 2022 102.44 104.48 101.51 101.53 7,924,995 -1.45(-1.41%)
Jan 20, 2022 105.59 106.92 102.77 102.98 7,154,825 -2.23(-2.12%)
Jan 19, 2022 107.51 107.61 105.13 105.21 9,072,062 -1.88(-1.76%)
Jan 18, 2022 109.10 109.19 106.89 107.09 7,536,722 -2.86(-2.60%)
Jan 14, 2022 109.95 0 +0.50(+0.46%)
Jan 13, 2022 109.96 110.92 109.08 109.45 3,283,384 -0.10(-0.09%)
Jan 12, 2022 110.37 110.79 108.85 109.54 3,864,684 -0.44(-0.40%)
Jan 11, 2022 109.32 110.19 107.97 109.98 4,968,097 +0.80(+0.73%)
Jan 10, 2022 109.19 109.28 107.61 109.19 3,857,706 -0.45(-0.41%)
Jan 07, 2022 110.72 111.35 109.59 109.63 4,198,266 -1.24(-1.12%)
Jan 06, 2022 110.58 111.64 109.67 110.87 3,694,002 +0.72(+0.65%)
Jan 05, 2022 113.03 113.69 110.11 110.15 5,504,045 -2.90(-2.56%)
Jan 04, 2022 112.46 113.48 112.28 113.05 5,144,215 +0.89(+0.79%)
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.