Skip to main content

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

116.23 +0.52 (+0.45%)
Streaming Delayed Price Updated: 3:35 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 105.99 106.57 105.02 105.32 2,806,871 -1.49(-1.39%)
Apr 29, 2021 107.50 107.66 105.92 106.81 3,474,917 +0.07(+0.06%)
Apr 28, 2021 106.41 106.98 105.96 106.74 2,960,380 +0.20(+0.19%)
Apr 27, 2021 106.57 106.92 106.08 106.54 3,588,742 +0.35(+0.33%)
Apr 26, 2021 106.26 106.88 106.01 106.19 2,770,533 +0.51(+0.49%)
Apr 23, 2021 104.26 106.28 103.88 105.68 5,144,181 +1.92(+1.86%)
Apr 22, 2021 104.61 105.39 103.62 103.75 7,161,607 -0.61(-0.58%)
Apr 21, 2021 101.95 104.37 101.36 104.36 3,834,935 +2.34(+2.30%)
Apr 20, 2021 103.99 104.17 101.08 102.02 10,677,307 -2.46(-2.35%)
Apr 19, 2021 105.22 105.47 103.56 104.47 3,033,157 -1.07(-1.01%)
Apr 16, 2021 105.86 105.89 104.81 105.54 3,328,908 +0.31(+0.30%)
Apr 15, 2021 105.69 105.69 104.22 105.23 3,534,681 +0.33(+0.32%)
Apr 14, 2021 103.93 105.89 103.92 104.89 3,365,732 +1.14(+1.10%)
Apr 13, 2021 104.35 104.60 102.86 103.75 4,775,348 -0.71(-0.68%)
Apr 12, 2021 104.55 104.80 103.84 104.47 2,898,240 +0.12(+0.12%)
Apr 09, 2021 104.14 104.56 103.66 104.34 2,890,308 +0.11(+0.11%)
Apr 08, 2021 104.28 104.31 102.82 104.23 7,363,815 +0.54(+0.52%)
Apr 07, 2021 105.15 105.32 103.42 103.68 3,285,432 -1.56(-1.49%)
Apr 06, 2021 105.43 106.36 105.00 105.25 3,748,346 -0.11(-0.10%)
Apr 05, 2021 105.87 106.02 104.67 105.35 7,030,541 +0.46(+0.44%)
Apr 01, 2021 103.99 104.89 103.72 104.89 6,541,319 +1.49(+1.44%)
Mar 31, 2021 103.48 104.32 102.90 103.41 3,627,049 +0.38(+0.37%)
Mar 30, 2021 101.43 103.36 101.31 103.03 3,012,095 +1.47(+1.45%)
Mar 29, 2021 103.67 104.77 101.44 101.56 4,652,155 -2.57(-2.47%)
Mar 26, 2021 102.77 104.18 102.18 104.13 4,946,449 +2.48(+2.44%)
Mar 25, 2021 98.06 102.17 97.69 101.66 6,668,925 +2.67(+2.70%)
Mar 24, 2021 101.69 103.10 98.98 98.98 4,799,741 -1.76(-1.74%)
Mar 23, 2021 103.50 103.84 100.23 100.74 7,592,574 -3.61(-3.46%)
Mar 22, 2021 106.14 106.19 103.89 104.35 3,417,633 -1.48(-1.40%)
Mar 19, 2021 105.29 106.56 104.08 105.83 6,968,540 +0.23(+0.22%)
Mar 18, 2021 107.68 108.84 105.22 105.61 8,229,026 -2.39(-2.21%)
Mar 17, 2021 106.96 108.28 106.32 107.99 8,696,308 +0.59(+0.55%)
Mar 16, 2021 108.91 109.03 107.05 107.40 6,488,783 -1.69(-1.55%)
Mar 15, 2021 109.13 109.45 108.19 109.09 4,867,670 -0.21(-0.19%)
Mar 12, 2021 108.35 109.48 108.20 109.30 6,801,027 +1.05(+0.97%)
Mar 11, 2021 107.59 108.40 107.17 108.26 6,584,340 +1.39(+1.30%)
Mar 10, 2021 105.60 107.41 105.41 106.87 6,376,013 +2.17(+2.07%)
Mar 09, 2021 105.03 105.79 103.95 104.70 5,912,485 +1.02(+0.98%)
Mar 08, 2021 102.80 104.70 102.09 103.69 4,614,044 +1.95(+1.91%)
Mar 05, 2021 100.83 101.87 97.67 101.74 12,093,275 +2.26(+2.27%)
Mar 04, 2021 101.23 102.10 97.79 99.48 5,247,017 -1.85(-1.83%)
Mar 03, 2021 101.79 103.17 101.09 101.33 4,812,001 +0.15(+0.15%)
Mar 02, 2021 102.88 102.97 101.16 101.18 4,141,953 -1.79(-1.73%)
Mar 01, 2021 101.74 103.26 101.56 102.96 4,257,509 +3.09(+3.09%)
Feb 26, 2021 100.47 101.51 98.49 99.87 6,977,589 -0.48(-0.47%)
Feb 25, 2021 104.28 104.31 100.16 100.35 5,490,200 -3.20(-3.09%)
Feb 24, 2021 101.24 103.71 101.07 103.55 4,936,215 +2.78(+2.76%)
Feb 23, 2021 100.32 101.24 98.62 100.77 8,037,774 -0.57(-0.56%)
Feb 22, 2021 100.06 102.07 100.05 101.34 4,340,345 +0.61(+0.60%)
Feb 19, 2021 99.61 101.12 99.50 100.73 2,692,526 +1.68(+1.70%)
Feb 18, 2021 99.89 100.05 98.64 99.05 3,166,216 -1.52(-1.51%)
Feb 17, 2021 100.35 100.84 99.36 100.57 3,521,726 -0.53(-0.53%)
Feb 16, 2021 102.14 102.37 100.65 101.10 3,139,246 -0.24(-0.23%)
Feb 12, 2021 100.78 101.53 100.43 101.34 4,129,754 +0.20(+0.20%)
Feb 11, 2021 101.48 102.08 99.47 101.14 5,608,430 +0.23(+0.23%)
Feb 10, 2021 101.90 102.03 100.21 100.91 4,516,987 -0.34(-0.34%)
Feb 09, 2021 100.53 101.72 99.98 101.25 3,049,641 +0.72(+0.72%)
Feb 08, 2021 98.75 100.57 98.67 100.53 4,578,040 +2.71(+2.77%)
Feb 05, 2021 97.72 97.88 96.70 97.82 5,068,230 +1.15(+1.19%)
Feb 04, 2021 95.43 96.75 95.35 96.67 4,462,487 +1.70(+1.79%)
Feb 03, 2021 95.11 95.33 93.80 94.97 3,976,500 +0.34(+0.36%)
Feb 02, 2021 95.05 95.25 93.83 94.63 4,056,793 +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.