Skip to main content

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

110.57 +0.61 (+0.55%)
Streaming Delayed Price Updated: 1:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 106.38 106.96 105.40 105.70 2,796,717 -1.49(-1.39%)
Apr 29, 2021 107.89 108.05 106.31 107.20 3,462,347 +0.07(+0.06%)
Apr 28, 2021 106.80 107.37 106.35 107.13 2,949,671 +0.20(+0.19%)
Apr 27, 2021 106.96 107.31 106.47 106.93 3,575,760 +0.35(+0.33%)
Apr 26, 2021 106.64 107.26 106.39 106.58 2,760,511 +0.52(+0.49%)
Apr 23, 2021 104.64 106.67 104.26 106.06 5,125,572 +1.93(+1.85%)
Apr 22, 2021 104.98 105.77 103.99 104.13 7,135,700 -0.61(-0.58%)
Apr 21, 2021 102.32 104.75 101.73 104.74 3,821,063 +2.35(+2.30%)
Apr 20, 2021 104.37 104.55 101.45 102.39 10,638,684 -2.47(-2.35%)
Apr 19, 2021 105.60 105.85 103.94 104.85 3,022,185 -1.07(-1.01%)
Apr 16, 2021 106.24 106.28 105.19 105.92 3,316,866 +0.31(+0.30%)
Apr 15, 2021 106.08 106.08 104.60 105.61 3,521,895 +0.33(+0.32%)
Apr 14, 2021 104.31 106.27 104.30 105.28 3,353,557 +1.15(+1.10%)
Apr 13, 2021 104.73 104.98 103.24 104.13 4,758,073 -0.72(-0.68%)
Apr 12, 2021 104.93 105.18 104.21 104.84 2,887,756 +0.12(+0.12%)
Apr 09, 2021 104.52 104.94 104.03 104.72 2,879,853 +0.11(+0.11%)
Apr 08, 2021 104.66 104.69 103.19 104.61 7,337,177 +0.54(+0.52%)
Apr 07, 2021 105.53 105.70 103.79 104.06 3,273,548 -1.57(-1.48%)
Apr 06, 2021 105.81 106.75 105.38 105.63 3,734,787 -0.10(-0.10%)
Apr 05, 2021 106.25 106.40 105.05 105.73 7,005,109 +0.46(+0.44%)
Apr 01, 2021 104.37 105.28 104.10 105.28 6,517,657 +1.49(+1.44%)
Mar 31, 2021 103.86 104.70 103.28 103.78 3,613,929 +0.38(+0.37%)
Mar 30, 2021 101.79 103.74 101.68 103.40 3,001,199 +1.47(+1.45%)
Mar 29, 2021 104.04 105.15 101.80 101.93 4,635,327 -2.58(-2.47%)
Mar 26, 2021 103.14 104.56 102.55 104.51 4,928,556 +2.49(+2.44%)
Mar 25, 2021 98.42 102.54 98.05 102.02 6,644,801 +2.68(+2.70%)
Mar 24, 2021 102.06 103.47 99.34 99.34 4,782,360 -1.76(-1.74%)
Mar 23, 2021 103.88 104.22 100.59 101.11 7,565,079 -3.62(-3.46%)
Mar 22, 2021 106.52 106.58 104.27 104.73 3,405,256 -1.49(-1.40%)
Mar 19, 2021 105.67 106.94 104.45 106.22 6,943,305 +0.23(+0.22%)
Mar 18, 2021 108.07 109.23 105.61 105.99 8,199,227 -2.39(-2.21%)
Mar 17, 2021 107.35 108.67 106.70 108.38 8,664,816 +0.59(+0.55%)
Mar 16, 2021 109.31 109.42 107.44 107.79 6,465,285 -1.70(-1.55%)
Mar 15, 2021 109.53 109.85 108.58 109.49 4,850,043 -0.21(-0.19%)
Mar 12, 2021 108.75 109.88 108.59 109.70 6,776,398 +1.05(+0.97%)
Mar 11, 2021 107.98 108.79 107.56 108.65 6,560,496 +1.39(+1.30%)
Mar 10, 2021 105.98 107.80 105.79 107.26 6,352,923 +2.17(+2.07%)
Mar 09, 2021 105.41 106.17 104.33 105.08 5,891,074 +1.02(+0.98%)
Mar 08, 2021 103.17 105.08 102.46 104.06 4,597,335 +1.95(+1.91%)
Mar 05, 2021 101.20 102.24 98.02 102.11 12,049,481 +2.27(+2.27%)
Mar 04, 2021 101.60 102.47 98.15 99.84 5,228,016 -1.86(-1.83%)
Mar 03, 2021 102.16 103.55 101.46 101.70 4,794,575 +0.15(+0.15%)
Mar 02, 2021 103.25 103.35 101.53 101.54 4,126,954 -1.79(-1.74%)
Mar 01, 2021 102.11 103.63 101.93 103.34 4,242,091 +3.10(+3.09%)
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%)
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.