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

111.22 USD +2.55 (+2.35%)
Streaming Delayed Price Updated: 1:48 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 61.02 61.21 60.84 60.88 255,300 +0.01(+0.02%)
Aug 30, 2006 60.70 61.10 60.48 60.87 2,362,200 +0.27(+0.45%)
Aug 29, 2006 60.20 60.77 59.76 60.60 818,700 +0.47(+0.78%)
Aug 28, 2006 59.50 60.28 59.49 60.13 470,400 +0.63(+1.06%)
Aug 25, 2006 59.32 59.94 59.31 59.50 334,000 +0.10(+0.17%)
Aug 24, 2006 59.70 59.81 59.04 59.40 748,100 -0.24(-0.40%)
Aug 23, 2006 60.47 60.75 59.45 59.64 457,700 -0.90(-1.49%)
Aug 22, 2006 60.22 60.66 60.14 60.54 524,700 +0.15(+0.25%)
Aug 21, 2006 60.80 60.80 60.09 60.39 556,500 -0.59(-0.97%)
Aug 18, 2006 60.94 60.98 60.27 60.98 307,800 +0.28(+0.46%)
Aug 17, 2006 60.64 61.09 60.54 60.70 595,900 -0.07(-0.12%)
Aug 16, 2006 60.26 60.80 60.02 60.77 1,382,900 +0.93(+1.55%)
Aug 15, 2006 59.42 59.85 59.16 59.84 397,500 +1.22(+2.08%)
Aug 14, 2006 58.80 59.32 58.42 58.62 502,100 +0.24(+0.41%)
Aug 11, 2006 58.69 58.69 58.12 58.38 534,000 -0.48(-0.82%)
Aug 10, 2006 58.08 59.10 58.00 58.86 834,700 +0.35(+0.60%)
Aug 09, 2006 59.63 59.85 58.44 58.51 696,200 -0.47(-0.80%)
Aug 08, 2006 59.77 60.17 58.88 58.98 832,600 -0.78(-1.31%)
Aug 07, 2006 59.96 59.96 59.29 59.76 332,200 -0.29(-0.48%)
Aug 04, 2006 61.16 61.40 59.54 60.05 1,230,300 -0.47(-0.78%)
Aug 03, 2006 59.12 60.52 59.00 60.52 604,000 +0.82(+1.37%)
Aug 02, 2006 59.30 60.02 59.29 59.70 570,100 +0.54(+0.91%)
Aug 01, 2006 59.49 59.50 58.79 59.16 582,500 -0.64(-1.07%)
Jul 31, 2006 59.73 60.09 59.47 59.80 503,100 +0.06(+0.10%)
Jul 28, 2006 58.89 59.81 58.84 59.74 382,800 +1.15(+1.96%)
Jul 27, 2006 59.79 59.96 58.48 58.59 680,500 -0.66(-1.11%)
Jul 26, 2006 59.41 59.77 58.60 59.25 643,900 -0.33(-0.55%)
Jul 25, 2006 59.12 59.97 58.81 59.58 432,000 +0.46(+0.78%)
Jul 24, 2006 58.09 59.12 58.09 59.12 829,300 +1.58(+2.75%)
Jul 21, 2006 58.38 58.38 57.22 57.54 1,724,900 -0.79(-1.35%)
Jul 20, 2006 60.45 60.45 58.33 58.33 1,060,600 -1.84(-3.06%)
Jul 19, 2006 58.35 60.23 58.35 60.17 1,423,400 +1.67(+2.85%)
Jul 18, 2006 58.78 58.93 57.56 58.50 5,476,400 +0.16(+0.27%)
Jul 17, 2006 58.40 59.00 58.10 58.34 1,748,700 -0.26(-0.44%)
Jul 14, 2006 59.17 59.17 58.11 58.60 3,109,400 -0.51(-0.86%)
Jul 13, 2006 59.77 60.11 59.08 59.11 1,271,100 -1.20(-1.99%)
Jul 12, 2006 61.30 61.45 60.31 60.31 425,400 -1.09(-1.78%)
Jul 11, 2006 60.87 61.44 60.29 61.40 2,689,900 +0.32(+0.52%)
Jul 10, 2006 61.08 61.69 60.80 61.08 1,780,600 +0.05(+0.08%)
Jul 07, 2006 61.77 62.03 60.97 61.03 509,500 -0.83(-1.34%)
Jul 06, 2006 61.98 62.46 61.59 61.86 572,800 +0.06(+0.10%)
Jul 05, 2006 61.79 61.95 61.25 61.80 1,201,500 -0.70(-1.12%)
Jul 03, 2006 61.85 62.57 61.82 62.50 2,711,800 +0.40(+0.64%)
Jun 30, 2006 62.05 62.10 61.22 62.10 2,459,600 +0.36(+0.58%)
Jun 29, 2006 60.08 61.74 59.94 61.74 1,782,000 +2.10(+3.52%)
Jun 28, 2006 59.58 59.64 58.92 59.64 1,465,600 +0.27(+0.45%)
Jun 27, 2006 60.46 60.65 59.23 59.37 780,400 -1.01(-1.67%)
Jun 26, 2006 60.11 60.38 59.95 60.38 1,903,900 +0.67(+1.12%)
Jun 23, 2006 59.35 60.08 59.03 59.71 513,200 +0.24(+0.40%)
Jun 22, 2006 59.48 59.73 59.17 59.47 1,524,700 -0.29(-0.49%)
Jun 21, 2006 58.72 59.92 58.70 59.76 3,877,600 +1.01(+1.72%)
Jun 20, 2006 58.98 59.39 58.65 58.75 1,355,600 -0.21(-0.36%)
Jun 19, 2006 60.00 60.06 58.77 58.96 1,394,500 -0.59(-0.99%)
Jun 16, 2006 60.46 60.51 59.55 59.55 923,400 -0.99(-1.64%)
Jun 15, 2006 59.19 60.62 59.03 60.54 1,046,800 +1.97(+3.36%)
Jun 14, 2006 58.15 58.82 57.97 58.57 1,950,800 +0.23(+0.39%)
Jun 13, 2006 58.73 59.62 58.08 58.34 5,599,500 -0.79(-1.34%)
Jun 12, 2006 60.37 60.45 58.91 59.13 4,881,700 -1.31(-2.17%)
Jun 09, 2006 61.07 61.49 60.26 60.44 841,200 -0.41(-0.67%)
Jun 08, 2006 60.23 60.92 59.01 60.85 2,770,500 +0.07(+0.12%)
Jun 07, 2006 61.30 61.99 60.76 60.78 6,687,400 -0.62(-1.01%)
Jun 06, 2006 61.84 61.89 60.52 61.40 1,258,800 -0.30(-0.49%)
Jun 05, 2006 63.04 63.20 61.52 61.70 1,183,600 -1.61(-2.54%)
Jun 02, 2006 63.68 63.81 62.82 63.31 1,227,900 -0.02(-0.03%)
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.