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

113.22 USD +0.85 (+0.76%)
Official Closing Price Updated: 8:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 59.73 60.09 59.47 59.80 503,100 +0.06(+0.10%)
Jul 28, 2006 58.89 59.81 58.84 59.74 382,800 +1.15(+1.96%)
Jul 27, 2006 59.79 59.96 58.48 58.59 680,500 -0.66(-1.11%)
Jul 26, 2006 59.41 59.77 58.60 59.25 643,900 -0.33(-0.55%)
Jul 25, 2006 59.12 59.97 58.81 59.58 432,000 +0.46(+0.78%)
Jul 24, 2006 58.09 59.12 58.09 59.12 829,300 +1.58(+2.75%)
Jul 21, 2006 58.38 58.38 57.22 57.54 1,724,900 -0.79(-1.35%)
Jul 20, 2006 60.45 60.45 58.33 58.33 1,060,600 -1.84(-3.06%)
Jul 19, 2006 58.35 60.23 58.35 60.17 1,423,400 +1.67(+2.85%)
Jul 18, 2006 58.78 58.93 57.56 58.50 5,476,400 +0.16(+0.27%)
Jul 17, 2006 58.40 59.00 58.10 58.34 1,748,700 -0.26(-0.44%)
Jul 14, 2006 59.17 59.17 58.11 58.60 3,109,400 -0.51(-0.86%)
Jul 13, 2006 59.77 60.11 59.08 59.11 1,271,100 -1.20(-1.99%)
Jul 12, 2006 61.30 61.45 60.31 60.31 425,400 -1.09(-1.78%)
Jul 11, 2006 60.87 61.44 60.29 61.40 2,689,900 +0.32(+0.52%)
Jul 10, 2006 61.08 61.69 60.80 61.08 1,780,600 +0.05(+0.08%)
Jul 07, 2006 61.77 62.03 60.97 61.03 509,500 -0.83(-1.34%)
Jul 06, 2006 61.98 62.46 61.59 61.86 572,800 +0.06(+0.10%)
Jul 05, 2006 61.79 61.95 61.25 61.80 1,201,500 -0.70(-1.12%)
Jul 03, 2006 61.85 62.57 61.82 62.50 2,711,800 +0.40(+0.64%)
Jun 30, 2006 62.05 62.10 61.22 62.10 2,459,600 +0.36(+0.58%)
Jun 29, 2006 60.08 61.74 59.94 61.74 1,782,000 +2.10(+3.52%)
Jun 28, 2006 59.58 59.64 58.92 59.64 1,465,600 +0.27(+0.45%)
Jun 27, 2006 60.46 60.65 59.23 59.37 780,400 -1.01(-1.67%)
Jun 26, 2006 60.11 60.38 59.95 60.38 1,903,900 +0.67(+1.12%)
Jun 23, 2006 59.35 60.08 59.03 59.71 513,200 +0.24(+0.40%)
Jun 22, 2006 59.48 59.73 59.17 59.47 1,524,700 -0.29(-0.49%)
Jun 21, 2006 58.72 59.92 58.70 59.76 3,877,600 +1.01(+1.72%)
Jun 20, 2006 58.98 59.39 58.65 58.75 1,355,600 -0.21(-0.36%)
Jun 19, 2006 60.00 60.06 58.77 58.96 1,394,500 -0.59(-0.99%)
Jun 16, 2006 60.46 60.51 59.55 59.55 923,400 -0.99(-1.64%)
Jun 15, 2006 59.19 60.62 59.03 60.54 1,046,800 +1.97(+3.36%)
Jun 14, 2006 58.15 58.82 57.97 58.57 1,950,800 +0.23(+0.39%)
Jun 13, 2006 58.73 59.62 58.08 58.34 5,599,500 -0.79(-1.34%)
Jun 12, 2006 60.37 60.45 58.91 59.13 4,881,700 -1.31(-2.17%)
Jun 09, 2006 61.07 61.49 60.26 60.44 841,200 -0.41(-0.67%)
Jun 08, 2006 60.23 60.92 59.01 60.85 2,770,500 +0.07(+0.12%)
Jun 07, 2006 61.30 61.99 60.76 60.78 6,687,400 -0.62(-1.01%)
Jun 06, 2006 61.84 61.89 60.52 61.40 1,258,800 -0.30(-0.49%)
Jun 05, 2006 63.04 63.20 61.52 61.70 1,183,600 -1.61(-2.54%)
Jun 02, 2006 63.68 63.81 62.82 63.31 1,227,900 -0.02(-0.03%)
Jun 01, 2006 62.40 63.33 62.14 63.33 1,514,900 +1.00(+1.60%)
May 31, 2006 61.51 62.33 61.44 62.33 1,106,700 +0.94(+1.53%)
May 30, 2006 62.67 62.68 61.34 61.39 1,283,900 -1.59(-2.52%)
May 26, 2006 62.95 63.12 62.56 62.98 1,866,400 +0.30(+0.48%)
May 25, 2006 62.26 62.72 61.86 62.68 2,254,000 +1.09(+1.77%)
May 24, 2006 61.40 62.04 60.15 61.59 2,137,400 +0.38(+0.62%)
May 23, 2006 62.50 63.02 61.21 61.21 7,788,000 -0.79(-1.27%)
May 22, 2006 61.72 62.46 61.17 62.00 8,193,100 -0.39(-0.63%)
May 19, 2006 62.00 62.70 61.40 62.39 3,735,600 +0.47(+0.76%)
May 18, 2006 62.80 63.23 61.92 61.92 880,300 -0.68(-1.09%)
May 17, 2006 63.25 63.53 62.57 62.60 2,904,800 -1.10(-1.73%)
May 16, 2006 63.89 63.98 63.30 63.70 1,816,000 +0.09(+0.14%)
May 15, 2006 63.16 63.81 62.91 63.61 5,560,600 -0.14(-0.22%)
May 12, 2006 64.69 64.71 63.71 63.75 2,472,000 -1.36(-2.09%)
May 11, 2006 66.61 66.61 65.07 65.11 1,863,500 -1.47(-2.21%)
May 10, 2006 66.84 66.84 66.28 66.58 635,300 -0.31(-0.46%)
May 09, 2006 66.85 66.99 66.66 66.89 349,500 +0.04(+0.06%)
May 08, 2006 66.73 66.97 66.53 66.85 366,700 +0.08(+0.12%)
May 05, 2006 66.55 67.07 66.40 66.77 284,500 +0.62(+0.94%)
May 04, 2006 65.65 66.19 65.64 66.15 381,700 +0.74(+1.13%)
May 03, 2006 65.46 65.68 65.06 65.41 552,900 -0.05(-0.08%)
May 02, 2006 65.32 65.57 64.90 65.46 1,724,100 +0.56(+0.86%)
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.