S&P Small-Cap Ishares Core ETF (NY: IJR )

113.41 USD +0.07 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 115.76 116.30 115.26 115.75 1,084,469 +0.22(+0.19%)
May 27, 2016 114.43 115.53 115.53 115.53 900,500 +1.02(+0.89%)
May 26, 2016 114.74 115.01 114.22 114.51 690,686 -0.06(-0.05%)
May 25, 2016 114.37 114.97 114.11 114.57 1,019,029 +0.61(+0.54%)
May 24, 2016 112.20 114.15 112.07 113.96 724,499 +2.42(+2.17%)
May 23, 2016 112.05 112.33 111.45 111.54 489,277 -0.33(-0.29%)
May 20, 2016 110.60 111.87 110.49 111.87 520,632 +1.73(+1.57%)
May 19, 2016 110.13 111.00 109.22 110.14 767,574 -0.85(-0.77%)
May 18, 2016 109.96 111.91 109.80 110.99 573,226 +0.54(+0.49%)
May 17, 2016 112.06 112.63 109.87 110.45 834,861 -1.91(-1.70%)
May 16, 2016 111.42 112.83 111.27 112.36 1,594,422 +1.25(+1.13%)
May 13, 2016 111.78 112.50 110.97 111.11 570,662 -0.91(-0.81%)
May 12, 2016 112.74 113.00 111.14 112.02 1,103,654 -0.36(-0.32%)
May 11, 2016 113.53 113.70 112.35 112.38 2,193,262 -1.44(-1.27%)
May 10, 2016 113.39 113.90 112.68 113.82 467,439 +0.98(+0.87%)
May 09, 2016 112.89 113.52 112.33 112.84 450,687 -0.02(-0.02%)
May 06, 2016 111.55 112.86 111.36 112.86 725,356 +0.88(+0.79%)
May 05, 2016 112.99 113.19 111.87 111.98 432,926 -0.67(-0.59%)
May 04, 2016 112.64 113.69 112.20 112.65 1,403,855 -0.56(-0.49%)
May 03, 2016 113.99 114.05 112.45 113.21 979,689 -1.73(-1.51%)
May 02, 2016 114.25 114.94 113.74 114.94 1,668,253 +1.02(+0.90%)
Apr 29, 2016 114.56 114.89 113.20 113.92 683,080 -0.65(-0.57%)
Apr 28, 2016 115.71 116.13 114.35 114.57 1,912,896 -1.67(-1.44%)
Apr 27, 2016 115.67 116.41 115.27 116.24 515,478 +0.55(+0.48%)
Apr 26, 2016 114.63 115.75 114.33 115.69 861,805 +1.49(+1.30%)
Apr 25, 2016 114.99 115.00 113.77 114.20 763,702 -0.97(-0.84%)
Apr 22, 2016 114.06 115.30 114.03 115.17 1,420,872 +1.21(+1.06%)
Apr 21, 2016 114.82 115.12 113.74 113.96 991,531 -0.92(-0.80%)
Apr 20, 2016 114.75 115.46 114.37 114.88 820,723 +0.05(+0.04%)
Apr 19, 2016 114.70 115.39 114.31 114.83 831,877 +0.42(+0.37%)
Apr 18, 2016 113.18 114.51 112.99 114.41 729,682 +0.78(+0.69%)
Apr 15, 2016 112.96 113.76 112.92 113.63 774,550 +0.28(+0.25%)
Apr 14, 2016 113.54 113.79 112.95 113.35 1,277,115 -0.26(-0.23%)
Apr 13, 2016 111.80 113.70 111.69 113.61 912,901 +2.41(+2.17%)
Apr 12, 2016 110.15 111.49 109.88 111.20 1,223,884 +1.15(+1.04%)
Apr 11, 2016 110.80 111.78 110.05 110.05 837,985 -0.28(-0.25%)
Apr 08, 2016 110.55 111.06 109.78 110.33 477,634 +0.63(+0.57%)
Apr 07, 2016 110.53 110.77 109.13 109.70 745,205 -1.53(-1.38%)
Apr 06, 2016 110.30 111.31 109.91 111.23 517,479 +0.96(+0.87%)
Apr 05, 2016 110.78 111.30 110.21 110.27 648,769 -1.36(-1.22%)
Apr 04, 2016 112.70 112.88 111.56 111.63 601,090 -1.23(-1.09%)
Apr 01, 2016 111.62 112.92 111.29 112.86 664,985 +0.29(+0.26%)
Mar 31, 2016 112.59 113.00 112.26 112.57 743,356 +0.12(+0.11%)
Mar 30, 2016 112.88 113.00 112.11 112.45 927,053 +0.11(+0.10%)
Mar 29, 2016 109.02 112.34 108.84 112.34 1,154,888 +3.05(+2.79%)
Mar 28, 2016 109.46 109.73 108.51 109.29 722,497 +0.12(+0.11%)
Mar 24, 2016 108.28 109.17 109.17 109.17 604,000 +0.33(+0.30%)
Mar 23, 2016 110.32 110.35 108.80 108.84 826,364 -2.14(-1.93%)
Mar 22, 2016 110.62 111.47 110.25 110.98 765,122 -0.33(-0.30%)
Mar 21, 2016 111.43 111.78 110.90 111.31 1,172,955 -0.34(-0.30%)
Mar 18, 2016 110.82 111.88 110.57 111.65 704,627 +1.07(+0.97%)
Mar 17, 2016 108.59 111.02 108.18 110.58 883,251 +1.89(+1.74%)
Mar 16, 2016 107.60 109.12 107.60 108.69 905,393 +0.63(+0.58%)
Mar 15, 2016 108.87 108.96 107.81 108.06 539,551 -1.38(-1.26%)
Mar 14, 2016 109.69 109.84 109.00 109.44 502,171 -0.54(-0.49%)
Mar 11, 2016 108.58 110.09 108.52 109.98 548,628 +2.25(+2.09%)
Mar 10, 2016 108.89 109.20 106.69 107.73 607,883 -0.78(-0.72%)
Mar 09, 2016 108.32 108.73 107.84 108.51 1,044,911 +0.59(+0.55%)
Mar 08, 2016 109.85 109.87 107.82 107.92 819,717 -2.46(-2.23%)
Mar 07, 2016 108.72 110.44 108.70 110.38 1,308,309 +1.26(+1.15%)
Mar 04, 2016 108.56 109.76 108.23 109.12 1,039,399 +0.61(+0.56%)
Mar 03, 2016 107.33 108.59 107.24 108.51 808,553 +1.16(+1.08%)
Mar 02, 2016 106.30 107.35 106.04 107.35 700,748 +0.93(+0.87%)
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.