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 (%)
Jul 30, 2021 105.13 106.37 104.86 105.29 2,805,918 -0.33(-0.32%)
Jul 29, 2021 105.14 106.29 104.93 105.62 2,809,562 +1.30(+1.24%)
Jul 28, 2021 104.02 105.17 102.78 104.32 3,272,025 +0.88(+0.85%)
Jul 27, 2021 103.72 103.79 102.54 103.44 3,025,857 -0.98(-0.94%)
Jul 26, 2021 103.82 104.94 103.75 104.43 3,314,879 +0.92(+0.89%)
Jul 23, 2021 103.31 103.58 102.29 103.51 3,871,281 +0.84(+0.82%)
Jul 22, 2021 104.39 104.47 102.25 102.67 3,377,898 -1.96(-1.87%)
Jul 21, 2021 103.57 105.09 103.57 104.63 2,540,278 +1.72(+1.67%)
Jul 20, 2021 100.20 103.62 100.02 102.91 4,572,667 +3.01(+3.01%)
Jul 19, 2021 99.93 101.25 98.85 99.90 6,107,467 -1.96(-1.92%)
Jul 16, 2021 104.24 104.24 101.65 101.86 5,078,287 -1.50(-1.45%)
Jul 15, 2021 103.30 103.82 102.25 103.36 3,922,030 -0.47(-0.45%)
Jul 14, 2021 105.53 106.19 103.76 103.83 3,070,110 -1.23(-1.17%)
Jul 13, 2021 106.52 106.59 105.00 105.06 3,182,463 -2.00(-1.87%)
Jul 12, 2021 106.20 107.17 105.75 107.06 12,016,906 +0.51(+0.47%)
Jul 09, 2021 105.29 106.67 105.22 106.56 2,620,235 +2.64(+2.55%)
Jul 08, 2021 103.28 105.19 102.43 103.91 3,965,872 -1.23(-1.17%)
Jul 07, 2021 105.71 106.31 104.29 105.14 3,005,204 -0.71(-0.67%)
Jul 06, 2021 107.66 107.70 104.78 105.85 3,602,244 -1.57(-1.46%)
Jul 02, 2021 108.85 108.85 107.25 107.42 4,516,598 -1.15(-1.06%)
Jul 01, 2021 108.55 108.88 108.01 108.56 3,572,117 +0.68(+0.63%)
Jun 30, 2021 107.23 108.14 107.03 107.88 2,828,186 +0.33(+0.31%)
Jun 29, 2021 108.11 108.50 107.25 107.55 2,202,840 -0.25(-0.23%)
Jun 28, 2021 109.00 109.10 107.01 107.80 2,819,383 -1.12(-1.03%)
Jun 25, 2021 109.15 109.91 108.83 108.92 4,491,707 +0.11(+0.11%)
Jun 24, 2021 107.95 108.95 107.46 108.80 4,041,110 +1.43(+1.33%)
Jun 23, 2021 107.39 108.12 107.27 107.37 4,235,358 +0.18(+0.17%)
Jun 22, 2021 106.58 107.44 105.75 107.19 3,005,727 +0.59(+0.56%)
Jun 21, 2021 105.14 106.97 105.14 106.59 2,930,170 +2.34(+2.24%)
Jun 18, 2021 105.55 106.23 104.09 104.26 3,199,760 -2.80(-2.61%)
Jun 17, 2021 108.58 109.15 105.86 107.05 4,608,740 -1.92(-1.76%)
Jun 16, 2021 108.79 109.39 107.98 108.97 2,799,209 -0.04(-0.03%)
Jun 15, 2021 108.81 109.24 107.88 109.01 2,566,466 +0.19(+0.18%)
Jun 14, 2021 109.48 110.00 108.39 108.82 3,254,201 -0.54(-0.49%)
Jun 11, 2021 108.76 109.41 108.64 109.36 2,512,876 +1.09(+1.01%)
Jun 10, 2021 110.35 110.40 108.26 108.27 2,778,007 -1.73(-1.57%)
Jun 09, 2021 111.04 111.23 109.79 109.99 3,287,791 -0.82(-0.74%)
Jun 08, 2021 109.76 111.11 109.49 110.81 2,573,389 +1.26(+1.15%)
Jun 07, 2021 108.74 109.64 108.69 109.55 3,078,117 +1.06(+0.97%)
Jun 04, 2021 108.76 108.77 107.82 108.50 1,970,948 +0.39(+0.36%)
Jun 03, 2021 108.39 108.60 107.24 108.11 3,794,030 -0.92(-0.85%)
Jun 02, 2021 109.37 109.48 108.48 109.03 4,147,379 -0.33(-0.31%)
Jun 01, 2021 108.52 109.49 108.18 109.36 4,785,316 +1.84(+1.71%)
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%)
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.