Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

118.12 +2.26 (+1.95%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 105.97 106.55 105.00 105.30 2,807,397 -1.49(-1.39%)
Apr 29, 2021 107.48 107.64 105.90 106.79 3,475,569 +0.07(+0.06%)
Apr 28, 2021 106.39 106.96 105.94 106.72 2,960,935 +0.20(+0.19%)
Apr 27, 2021 106.55 106.90 106.06 106.52 3,589,416 +0.35(+0.33%)
Apr 26, 2021 106.24 106.86 105.99 106.17 2,771,053 +0.51(+0.49%)
Apr 23, 2021 104.24 106.26 103.86 105.66 5,145,146 +1.93(+1.86%)
Apr 22, 2021 104.58 105.37 103.60 103.73 7,162,950 -0.61(-0.58%)
Apr 21, 2021 101.93 104.35 101.34 104.34 3,835,655 +2.34(+2.30%)
Apr 20, 2021 103.97 104.15 101.06 102.00 10,679,311 -2.46(-2.35%)
Apr 19, 2021 105.20 105.45 103.54 104.45 3,033,726 -1.07(-1.01%)
Apr 16, 2021 105.84 105.88 104.79 105.52 3,329,533 +0.31(+0.30%)
Apr 15, 2021 105.67 105.67 104.20 105.21 3,535,344 +0.33(+0.32%)
Apr 14, 2021 103.91 105.87 103.90 104.88 3,366,364 +1.14(+1.10%)
Apr 13, 2021 104.33 104.58 102.85 103.73 4,776,244 -0.72(-0.68%)
Apr 12, 2021 104.53 104.78 103.82 104.45 2,898,784 +0.12(+0.12%)
Apr 09, 2021 104.12 104.54 103.64 104.32 2,890,851 +0.11(+0.11%)
Apr 08, 2021 104.27 104.29 102.80 104.21 7,365,197 +0.54(+0.52%)
Apr 07, 2021 105.13 105.30 103.40 103.67 3,286,049 -1.56(-1.48%)
Apr 06, 2021 105.41 106.34 104.98 105.23 3,749,049 -0.10(-0.10%)
Apr 05, 2021 105.85 106.00 104.65 105.33 7,031,860 +0.46(+0.44%)
Apr 01, 2021 103.97 104.88 103.70 104.88 6,542,546 +1.49(+1.44%)
Mar 31, 2021 103.47 104.30 102.88 103.39 3,627,730 +0.38(+0.37%)
Mar 30, 2021 101.41 103.34 101.29 103.01 3,012,660 +1.47(+1.44%)
Mar 29, 2021 103.65 104.75 101.42 101.54 4,653,028 -2.57(-2.47%)
Mar 26, 2021 102.75 104.16 102.16 104.11 4,947,377 +2.48(+2.44%)
Mar 25, 2021 98.04 102.15 97.67 101.64 6,670,177 +2.67(+2.70%)
Mar 24, 2021 101.67 103.08 98.96 98.96 4,800,642 -1.76(-1.74%)
Mar 23, 2021 103.49 103.82 100.21 100.72 7,593,999 -3.61(-3.46%)
Mar 22, 2021 106.12 106.17 103.88 104.33 3,418,274 -1.48(-1.40%)
Mar 19, 2021 105.27 106.54 104.06 105.81 6,969,847 +0.23(+0.22%)
Mar 18, 2021 107.66 108.82 105.20 105.58 8,230,570 -2.39(-2.21%)
Mar 17, 2021 106.94 108.25 106.30 107.97 8,697,940 +0.59(+0.55%)
Mar 16, 2021 108.89 109.01 107.03 107.38 6,490,001 -1.69(-1.55%)
Mar 15, 2021 109.11 109.43 108.17 109.07 4,868,584 -0.21(-0.19%)
Mar 12, 2021 108.33 109.46 108.18 109.28 6,802,303 +1.05(+0.97%)
Mar 11, 2021 107.57 108.38 107.15 108.24 6,585,575 +1.39(+1.30%)
Mar 10, 2021 105.58 107.39 105.39 106.85 6,377,209 +2.17(+2.07%)
Mar 09, 2021 105.01 105.77 103.93 104.68 5,913,595 +1.02(+0.98%)
Mar 08, 2021 102.78 104.68 102.07 103.67 4,614,910 +1.95(+1.92%)
Mar 05, 2021 100.81 101.85 97.65 101.72 12,095,544 +2.26(+2.27%)
Mar 04, 2021 101.22 102.08 97.77 99.46 5,248,001 -1.85(-1.83%)
Mar 03, 2021 101.78 103.15 101.07 101.31 4,812,903 +0.15(+0.15%)
Mar 02, 2021 102.86 102.95 101.14 101.16 4,142,730 -1.79(-1.73%)
Mar 01, 2021 101.72 103.24 101.54 102.94 4,258,308 +3.09(+3.09%)
Feb 26, 2021 100.45 101.49 98.47 99.86 6,978,898 -0.48(-0.47%)
Feb 25, 2021 104.25 104.29 100.14 100.33 5,491,230 -3.20(-3.09%)
Feb 24, 2021 101.22 103.69 101.05 103.53 4,937,141 +2.78(+2.76%)
Feb 23, 2021 100.30 101.22 98.60 100.75 8,039,282 -0.57(-0.56%)
Feb 22, 2021 100.05 102.05 100.03 101.32 4,341,159 +0.61(+0.60%)
Feb 19, 2021 99.59 101.10 99.49 100.71 2,693,032 +1.68(+1.70%)
Feb 18, 2021 99.87 100.03 98.62 99.03 3,166,810 -1.52(-1.51%)
Feb 17, 2021 100.33 100.83 99.34 100.55 3,522,386 -0.53(-0.53%)
Feb 16, 2021 102.12 102.35 100.63 101.08 3,139,835 -0.24(-0.23%)
Feb 12, 2021 100.76 101.51 100.41 101.32 4,130,529 +0.20(+0.20%)
Feb 11, 2021 101.46 102.06 99.45 101.12 5,609,483 +0.23(+0.23%)
Feb 10, 2021 101.88 102.01 100.19 100.89 4,517,835 -0.34(-0.34%)
Feb 09, 2021 100.51 101.70 99.96 101.23 3,050,213 +0.72(+0.72%)
Feb 08, 2021 98.73 100.55 98.65 100.51 4,578,899 +2.71(+2.77%)
Feb 05, 2021 97.70 97.86 96.68 97.80 5,069,181 +1.15(+1.19%)
Feb 04, 2021 95.41 96.73 95.33 96.65 4,463,324 +1.70(+1.79%)
Feb 03, 2021 95.10 95.31 93.78 94.95 3,977,246 +0.34(+0.36%)
Feb 02, 2021 95.03 95.23 93.81 94.61 4,057,555 +0.26(+0.27%)
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.