S&P Small-Cap Ishares Core ETF (NY: IJR )

113.03 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 66.00 66.48 65.61 66.13 1,713,600 +0.03(+0.05%)
Nov 29, 2006 65.63 66.10 65.42 66.10 787,400 +1.04(+1.60%)
Nov 28, 2006 64.91 65.32 64.62 65.06 979,800 +0.10(+0.15%)
Nov 27, 2006 66.20 66.29 64.96 64.96 1,465,800 -1.48(-2.23%)
Nov 24, 2006 66.16 66.72 66.13 66.44 91,800 -0.23(-0.34%)
Nov 22, 2006 66.55 66.71 66.34 66.67 487,100 +0.11(+0.17%)
Nov 21, 2006 66.40 66.56 66.09 66.56 568,800 +0.32(+0.48%)
Nov 20, 2006 66.05 66.39 65.78 66.24 1,425,800 +0.12(+0.18%)
Nov 17, 2006 66.00 66.12 65.68 66.12 342,800 -0.18(-0.27%)
Nov 16, 2006 66.80 66.80 66.17 66.30 714,500 -0.20(-0.30%)
Nov 15, 2006 66.07 66.74 65.86 66.50 614,700 +0.51(+0.77%)
Nov 14, 2006 65.05 66.00 64.66 65.99 285,600 +1.09(+1.68%)
Nov 13, 2006 64.67 65.09 64.44 64.90 284,700 +0.27(+0.42%)
Nov 10, 2006 64.33 64.68 64.09 64.63 435,200 +0.39(+0.61%)
Nov 09, 2006 64.81 64.97 63.97 64.24 920,600 -0.63(-0.97%)
Nov 08, 2006 64.10 64.99 63.91 64.87 344,300 +0.45(+0.70%)
Nov 07, 2006 64.30 64.95 64.25 64.42 424,600 +0.16(+0.25%)
Nov 06, 2006 63.80 64.37 63.49 64.26 537,200 +0.98(+1.55%)
Nov 03, 2006 63.49 63.73 62.58 63.28 664,000 +0.20(+0.32%)
Nov 02, 2006 62.83 63.44 62.81 63.08 1,355,700 -0.18(-0.28%)
Nov 01, 2006 64.69 64.73 63.26 63.26 644,300 -1.18(-1.83%)
Oct 31, 2006 64.91 64.92 64.00 64.44 414,800 -0.30(-0.46%)
Oct 30, 2006 64.17 64.89 63.99 64.74 272,300 +0.20(+0.31%)
Oct 27, 2006 64.98 65.29 64.36 64.54 635,000 -0.76(-1.16%)
Oct 26, 2006 64.98 65.39 64.37 65.30 1,114,500 +0.50(+0.77%)
Oct 25, 2006 64.38 64.84 64.17 64.80 1,092,100 +0.58(+0.90%)
Oct 24, 2006 63.30 64.33 63.30 64.22 402,000 +0.16(+0.25%)
Oct 23, 2006 63.81 64.49 63.50 64.06 728,100 +0.09(+0.14%)
Oct 20, 2006 64.58 64.58 63.78 63.97 573,300 -0.41(-0.64%)
Oct 19, 2006 64.25 64.57 63.91 64.38 269,200 +0.12(+0.19%)
Oct 18, 2006 64.51 65.01 63.96 64.26 237,400 -0.07(-0.11%)
Oct 17, 2006 64.57 64.57 63.85 64.33 446,800 -0.45(-0.69%)
Oct 16, 2006 64.34 64.89 64.20 64.78 405,400 +0.49(+0.76%)
Oct 13, 2006 63.97 64.37 63.75 64.29 870,900 +0.45(+0.70%)
Oct 12, 2006 62.96 63.84 62.81 63.84 501,500 +1.09(+1.74%)
Oct 11, 2006 62.68 63.00 62.15 62.75 617,900 -0.15(-0.24%)
Oct 10, 2006 62.83 63.04 62.49 62.90 957,200 +0.14(+0.22%)
Oct 09, 2006 62.48 62.87 62.00 62.76 390,900 +0.45(+0.72%)
Oct 06, 2006 62.48 62.60 61.92 62.31 840,000 -0.41(-0.65%)
Oct 05, 2006 62.00 62.73 61.95 62.72 952,400 +0.78(+1.26%)
Oct 04, 2006 60.51 62.00 60.33 61.94 644,500 +1.24(+2.04%)
Oct 03, 2006 60.62 61.08 60.15 60.70 1,206,000 -0.01(-0.02%)
Oct 02, 2006 61.30 61.41 60.62 60.71 752,100 -0.58(-0.95%)
Sep 29, 2006 61.91 62.15 61.28 61.29 1,463,100 -0.70(-1.13%)
Sep 28, 2006 62.21 62.45 61.65 61.99 551,300 -0.33(-0.53%)
Sep 27, 2006 62.04 62.32 61.80 62.32 1,028,400 +0.34(+0.55%)
Sep 26, 2006 61.65 62.16 61.49 61.98 1,374,600 +0.35(+0.57%)
Sep 25, 2006 61.09 61.85 60.56 61.63 752,400 +0.67(+1.10%)
Sep 22, 2006 61.34 61.44 60.58 60.96 599,200 -0.70(-1.14%)
Sep 21, 2006 62.28 62.47 61.40 61.66 373,900 -0.54(-0.87%)
Sep 20, 2006 61.93 62.45 61.81 62.20 2,062,600 +0.67(+1.09%)
Sep 19, 2006 61.84 61.90 60.73 61.53 562,500 -0.37(-0.60%)
Sep 18, 2006 61.81 62.23 61.50 61.90 438,800 +0.16(+0.26%)
Sep 15, 2006 62.00 62.16 61.56 61.74 2,241,200 +0.14(+0.23%)
Sep 14, 2006 61.62 61.85 61.39 61.60 571,300 -0.33(-0.53%)
Sep 13, 2006 61.52 61.99 61.28 61.93 1,571,200 +0.58(+0.95%)
Sep 12, 2006 60.08 61.52 60.08 61.35 423,800 +1.29(+2.15%)
Sep 11, 2006 59.94 60.37 59.42 60.06 291,100 -0.20(-0.33%)
Sep 08, 2006 60.07 60.29 59.94 60.26 438,800 +0.27(+0.45%)
Sep 07, 2006 60.05 60.61 59.84 59.99 890,500 -0.39(-0.65%)
Sep 06, 2006 61.19 61.19 60.35 60.38 488,400 -1.14(-1.85%)
Sep 05, 2006 61.25 61.67 61.04 61.52 600,500 +0.35(+0.57%)
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.