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 (%)
Nov 30, 2020 86.80 86.85 84.89 85.14 3,378,011 -1.95(-2.24%)
Nov 27, 2020 87.24 87.38 86.47 87.09 1,077,700 -0.15(-0.17%)
Nov 25, 2020 87.67 87.67 86.52 87.24 3,538,200 -0.69(-0.78%)
Nov 24, 2020 87.00 88.41 86.73 87.93 5,105,779 +2.10(+2.45%)
Nov 23, 2020 84.71 86.32 84.57 85.83 8,663,634 +1.95(+2.32%)
Nov 20, 2020 83.58 84.10 83.23 83.88 2,839,900 -0.09(-0.11%)
Nov 19, 2020 83.28 84.08 82.74 83.97 3,325,205 +0.49(+0.59%)
Nov 18, 2020 85.04 85.34 83.46 83.48 3,790,277 -1.18(-1.39%)
Nov 17, 2020 83.61 84.89 82.56 84.66 7,078,997 +0.47(+0.56%)
Nov 16, 2020 83.64 84.29 82.96 84.19 5,598,255 +2.46(+3.01%)
Nov 13, 2020 80.33 82.10 80.32 81.73 6,356,500 +2.13(+2.68%)
Nov 12, 2020 80.57 80.70 78.84 79.60 4,184,550 -1.74(-2.14%)
Nov 11, 2020 82.29 82.29 80.60 81.34 3,545,906 -0.54(-0.66%)
Nov 10, 2020 80.47 82.28 80.18 81.88 9,854,208 +2.10(+2.63%)
Nov 09, 2020 81.04 82.46 79.68 79.78 8,625,086 +3.67(+4.82%)
Nov 06, 2020 77.09 77.18 75.99 76.11 5,220,300 -0.75(-0.98%)
Nov 05, 2020 75.44 77.15 75.43 76.86 4,466,710 +2.19(+2.93%)
Nov 04, 2020 74.64 75.67 73.75 74.67 5,991,523 -0.72(-0.96%)
Nov 03, 2020 74.67 75.83 74.54 75.39 4,183,528 +1.85(+2.52%)
Nov 02, 2020 72.89 73.56 72.54 73.54 5,331,554 +1.52(+2.11%)
Oct 30, 2020 72.57 73.12 71.28 72.02 9,430,800 -0.93(-1.27%)
Oct 29, 2020 71.73 73.26 71.10 72.95 4,278,307 +1.11(+1.55%)
Oct 28, 2020 72.47 72.97 71.77 71.84 4,107,275 -2.27(-3.06%)
Oct 27, 2020 75.01 75.18 74.07 74.11 3,135,380 -0.98(-1.31%)
Oct 26, 2020 75.73 75.85 74.10 75.09 4,045,199 -1.59(-2.07%)
Oct 23, 2020 76.68 76.94 75.93 76.68 2,760,600 +0.36(+0.47%)
Oct 22, 2020 75.42 76.38 75.02 76.32 2,707,430 +1.23(+1.64%)
Oct 21, 2020 75.61 75.85 75.05 75.09 3,141,864 -0.42(-0.56%)
Oct 20, 2020 75.49 76.28 75.25 75.51 3,273,837 +0.51(+0.68%)
Oct 19, 2020 76.13 76.61 74.81 75.00 2,960,391 -0.83(-1.09%)
Oct 16, 2020 76.33 76.57 75.83 75.83 2,788,800 -0.44(-0.58%)
Oct 15, 2020 74.43 76.48 74.17 76.27 3,249,320 +0.97(+1.29%)
Oct 14, 2020 75.92 76.43 75.26 75.30 2,948,742 -0.43(-0.57%)
Oct 13, 2020 76.11 76.11 75.38 75.73 3,202,563 -0.86(-1.12%)
Oct 12, 2020 76.41 76.73 75.98 76.59 2,396,791 +0.51(+0.67%)
Oct 09, 2020 76.33 76.62 75.66 76.08 6,687,300 +0.40(+0.53%)
Oct 08, 2020 75.15 75.77 74.83 75.68 3,757,497 +1.12(+1.50%)
Oct 07, 2020 74.30 74.91 73.95 74.56 13,428,792 +1.05(+1.43%)
Oct 06, 2020 74.15 75.50 73.41 73.51 4,653,073 -0.02(-0.03%)
Oct 05, 2020 72.62 73.65 72.61 73.53 2,809,914 +1.61(+2.24%)
Oct 02, 2020 69.87 72.27 69.70 71.92 5,841,300 +0.69(+0.97%)
Oct 01, 2020 70.69 71.26 69.96 71.23 2,885,368 +1.00(+1.42%)
Sep 30, 2020 70.16 71.38 69.65 70.23 5,629,460 +0.20(+0.29%)
Sep 29, 2020 70.39 70.49 69.26 70.03 2,743,376 -0.40(-0.57%)
Sep 28, 2020 69.29 70.69 69.29 70.43 2,605,266 +1.95(+2.85%)
Sep 25, 2020 67.49 68.69 67.48 68.48 5,457,700 +0.71(+1.05%)
Sep 24, 2020 67.51 68.91 66.74 67.77 5,878,741 +0.27(+0.40%)
Sep 23, 2020 69.40 70.06 67.44 67.50 4,273,540 -2.15(-3.09%)
Sep 22, 2020 69.42 69.82 68.71 69.65 3,820,047 +0.41(+0.59%)
Sep 21, 2020 70.20 70.31 68.41 69.24 3,860,599 -2.49(-3.47%)
Sep 18, 2020 72.30 72.86 70.85 71.73 3,328,600 -0.41(-0.57%)
Sep 17, 2020 71.72 72.48 71.27 72.14 2,394,027 -0.58(-0.80%)
Sep 16, 2020 72.57 73.69 72.38 72.72 1,975,030 +0.49(+0.68%)
Sep 15, 2020 72.81 73.03 72.07 72.23 2,194,603 +0.02(+0.03%)
Sep 14, 2020 71.60 72.37 71.26 72.21 2,160,282 +1.23(+1.73%)
Sep 11, 2020 71.81 71.88 70.34 70.98 4,168,100 -0.49(-0.69%)
Sep 10, 2020 72.71 73.03 71.38 71.47 4,090,446 -0.97(-1.34%)
Sep 09, 2020 72.31 72.75 71.73 72.44 3,512,582 +0.81(+1.13%)
Sep 08, 2020 72.47 72.85 71.46 71.63 3,558,038 -1.78(-2.42%)
Sep 04, 2020 74.72 74.80 72.03 73.41 3,673,600 -0.39(-0.53%)
Sep 03, 2020 75.45 75.67 73.33 73.80 6,135,218 -1.88(-2.48%)
Sep 02, 2020 75.06 75.91 74.54 75.68 4,236,606 +0.86(+1.15%)
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.