Skip to main content

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

109.96 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 107.50 107.86 105.35 106.18 9,767,448 -2.38(-2.19%)
Nov 29, 2021 110.41 110.52 107.87 108.55 4,455,338 -0.26(-0.24%)
Nov 26, 2021 109.86 110.14 107.14 108.81 4,665,035 -4.25(-3.75%)
Nov 24, 2021 112.59 113.25 112.21 113.06 2,335,831 -0.36(-0.31%)
Nov 23, 2021 113.21 114.03 112.52 113.42 2,760,990 +0.11(+0.09%)
Nov 22, 2021 113.31 114.87 112.96 113.31 3,020,779 +0.73(+0.65%)
Nov 19, 2021 112.89 113.37 112.39 112.58 3,570,585 -1.34(-1.17%)
Nov 18, 2021 114.51 113.87 113.50 113.92 2,723,689 -0.19(-0.17%)
Nov 17, 2021 115.05 115.08 113.72 114.11 3,931,584 -1.25(-1.08%)
Nov 16, 2021 114.88 115.72 114.57 115.36 3,169,550 +0.29(+0.25%)
Nov 15, 2021 115.72 115.78 114.62 115.07 4,626,070 +0.08(+0.07%)
Nov 12, 2021 115.38 115.61 114.95 114.99 2,530,463 -0.26(-0.23%)
Nov 11, 2021 114.88 115.68 114.44 115.25 2,674,957 +0.89(+0.77%)
Nov 10, 2021 115.09 114.37 3,294,946 -1.28(-1.11%)
Nov 09, 2021 115.66 116.03 114.88 115.65 6,978,767 -0.16(-0.14%)
Nov 08, 2021 116.56 116.90 115.58 115.81 3,536,565 +0.01(+0.01%)
Nov 05, 2021 114.61 116.27 114.52 115.80 3,730,094 +2.44(+2.15%)
Nov 04, 2021 114.00 114.65 112.96 113.37 3,582,820 -0.29(-0.25%)
Nov 03, 2021 111.24 114.23 111.17 113.66 3,458,221 +2.42(+2.18%)
Nov 02, 2021 111.56 111.73 110.88 111.23 2,726,052 -0.11(-0.10%)
Nov 01, 2021 109.16 111.52 109.95 111.34 4,211,060 +2.52(+2.32%)
Oct 29, 2021 108.83 109.22 108.18 108.82 2,845,630 -0.16(-0.15%)
Oct 28, 2021 107.52 109.00 107.36 108.99 2,422,931 +2.07(+1.94%)
Oct 27, 2021 108.68 108.87 106.89 106.92 3,076,379 -2.14(-1.96%)
Oct 26, 2021 110.29 109.03 109.06 2,725,005 -1.02(-0.93%)
Oct 25, 2021 109.36 110.21 108.96 110.08 2,160,320 +0.92(+0.84%)
Oct 22, 2021 109.05 109.63 108.53 109.16 2,148,096 +0.07(+0.06%)
Oct 21, 2021 108.61 109.45 108.24 109.09 3,063,446 +0.12(+0.11%)
Oct 20, 2021 108.00 109.09 107.69 108.98 2,198,609 +0.82(+0.76%)
Oct 19, 2021 108.49 108.58 107.55 108.16 2,477,583 +0.17(+0.16%)
Oct 18, 2021 107.30 108.34 107.26 107.99 3,196,845 +0.18(+0.17%)
Oct 15, 2021 109.67 109.85 107.65 107.80 4,188,777 -0.51(-0.47%)
Oct 14, 2021 107.95 108.38 107.62 108.31 2,245,052 +1.43(+1.34%)
Oct 13, 2021 107.07 107.09 105.72 106.88 2,493,118 -0.04(-0.04%)
Oct 12, 2021 106.75 107.38 106.47 106.92 3,109,219 +0.29(+0.27%)
Oct 11, 2021 107.46 108.12 106.57 106.63 1,997,831 -0.61(-0.57%)
Oct 08, 2021 108.03 108.33 107.23 107.23 2,189,330 -0.70(-0.65%)
Oct 07, 2021 107.13 108.64 107.07 107.94 2,848,548 +1.62(+1.52%)
Oct 06, 2021 105.97 106.56 104.62 106.32 4,086,928 -0.76(-0.71%)
Oct 05, 2021 107.10 107.94 106.46 107.08 3,235,478 +0.29(+0.27%)
Oct 04, 2021 106.97 107.64 106.11 106.79 4,626,726 -0.38(-0.35%)
Oct 01, 2021 105.72 107.88 105.03 107.17 5,584,141 +2.07(+1.97%)
Sep 30, 2021 107.37 107.60 105.15 105.10 5,530,493 -1.81(-1.69%)
Sep 29, 2021 106.89 107.39 106.26 106.91 2,651,313 +0.33(+0.31%)
Sep 28, 2021 107.85 108.11 106.36 106.58 4,140,595 -1.54(-1.42%)
Sep 27, 2021 106.39 108.94 106.39 108.12 4,026,771 +1.95(+1.84%)
Sep 24, 2021 105.81 106.86 105.59 106.17 3,706,185 -0.14(-0.14%)
Sep 23, 2021 105.19 107.03 104.95 106.31 3,201,700 +1.78(+1.71%)
Sep 22, 2021 103.48 105.38 103.47 104.53 3,486,346 +1.67(+1.62%)
Sep 21, 2021 103.67 103.92 102.09 102.86 4,978,704 -0.19(-0.19%)
Sep 20, 2021 102.73 103.47 101.59 103.05 5,959,915 -1.79(-1.71%)
Sep 17, 2021 104.70 105.36 104.04 104.84 5,061,795 -0.06(-0.05%)
Sep 16, 2021 105.20 105.41 104.14 104.90 3,190,073 -0.39(-0.37%)
Sep 15, 2021 104.20 105.39 104.01 105.30 3,641,745 +1.12(+1.08%)
Sep 14, 2021 105.92 105.92 103.63 104.17 3,332,218 -1.35(-1.28%)
Sep 13, 2021 105.42 105.62 104.36 105.53 4,023,011 +0.80(+0.76%)
Sep 10, 2021 106.36 106.54 104.59 104.73 3,100,621 -1.07(-1.01%)
Sep 09, 2021 105.87 106.94 105.62 105.80 6,047,084 -0.27(-0.25%)
Sep 08, 2021 106.68 106.85 105.57 106.07 3,649,403 -0.90(-0.84%)
Sep 07, 2021 107.90 108.21 106.92 106.97 3,199,039 -0.99(-0.91%)
Sep 03, 2021 108.31 108.59 107.59 107.96 2,625,733 -0.67(-0.62%)
Sep 02, 2021 108.53 109.25 108.17 108.63 4,459,381 +0.46(+0.43%)
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.