Skip to main content

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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 108.28 108.32 107.09 107.52 3,551,817 -0.31(-0.29%)
May 27, 2021 107.36 108.22 107.23 107.84 2,900,404 +1.04(+0.97%)
May 26, 2021 104.99 106.86 104.98 106.80 3,730,826 +2.23(+2.13%)
May 25, 2021 106.11 106.83 104.55 104.57 2,713,751 -1.20(-1.14%)
May 24, 2021 105.72 106.22 105.10 105.77 3,255,325 +0.53(+0.51%)
May 21, 2021 105.73 106.28 104.89 105.24 2,229,562 +0.50(+0.48%)
May 20, 2021 104.57 105.01 103.54 104.73 3,544,692 +0.22(+0.21%)
May 19, 2021 103.46 104.57 102.45 104.51 3,432,932 -0.69(-0.65%)
May 18, 2021 106.40 106.73 105.06 105.20 3,884,897 -1.05(-0.99%)
May 17, 2021 105.51 106.39 104.80 106.25 3,806,261 +0.27(+0.25%)
May 14, 2021 104.67 106.18 104.28 105.98 3,442,481 +2.08(+2.00%)
May 13, 2021 101.82 104.33 101.63 103.90 4,224,336 +2.54(+2.51%)
May 12, 2021 104.04 104.69 101.13 101.36 3,974,881 -3.22(-3.08%)
May 11, 2021 103.27 105.08 102.98 104.58 5,264,016 -0.70(-0.66%)
May 10, 2021 107.60 108.02 105.26 105.28 3,548,609 -2.21(-2.06%)
May 07, 2021 106.42 107.61 105.99 107.49 3,424,129 +0.80(+0.75%)
May 06, 2021 106.02 106.69 104.66 106.69 4,567,033 +0.71(+0.67%)
May 05, 2021 106.28 106.61 105.04 105.98 3,316,711 -0.05(-0.05%)
May 04, 2021 105.87 106.19 104.70 106.03 3,993,248 -0.49(-0.46%)
May 03, 2021 106.33 107.05 105.76 106.51 3,299,822 +1.19(+1.13%)
Apr 30, 2021 105.99 106.57 105.02 105.32 2,806,871 -1.49(-1.39%)
Apr 29, 2021 107.50 107.66 105.92 106.81 3,474,917 +0.07(+0.06%)
Apr 28, 2021 106.41 106.98 105.96 106.74 2,960,380 +0.20(+0.19%)
Apr 27, 2021 106.57 106.92 106.08 106.54 3,588,742 +0.35(+0.33%)
Apr 26, 2021 106.26 106.88 106.01 106.19 2,770,533 +0.51(+0.49%)
Apr 23, 2021 104.26 106.28 103.88 105.68 5,144,181 +1.92(+1.86%)
Apr 22, 2021 104.61 105.39 103.62 103.75 7,161,607 -0.61(-0.58%)
Apr 21, 2021 101.95 104.37 101.36 104.36 3,834,935 +2.34(+2.30%)
Apr 20, 2021 103.99 104.17 101.08 102.02 10,677,307 -2.46(-2.35%)
Apr 19, 2021 105.22 105.47 103.56 104.47 3,033,157 -1.07(-1.01%)
Apr 16, 2021 105.86 105.89 104.81 105.54 3,328,908 +0.31(+0.30%)
Apr 15, 2021 105.69 105.69 104.22 105.23 3,534,681 +0.33(+0.32%)
Apr 14, 2021 103.93 105.89 103.92 104.89 3,365,732 +1.14(+1.10%)
Apr 13, 2021 104.35 104.60 102.86 103.75 4,775,348 -0.71(-0.68%)
Apr 12, 2021 104.55 104.80 103.84 104.47 2,898,240 +0.12(+0.12%)
Apr 09, 2021 104.14 104.56 103.66 104.34 2,890,308 +0.11(+0.11%)
Apr 08, 2021 104.28 104.31 102.82 104.23 7,363,815 +0.54(+0.52%)
Apr 07, 2021 105.15 105.32 103.42 103.68 3,285,432 -1.56(-1.49%)
Apr 06, 2021 105.43 106.36 105.00 105.25 3,748,346 -0.11(-0.10%)
Apr 05, 2021 105.87 106.02 104.67 105.35 7,030,541 +0.46(+0.44%)
Apr 01, 2021 103.99 104.89 103.72 104.89 6,541,319 +1.49(+1.44%)
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%)
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.