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 )

105.65 +0.79 (+0.75%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2022 85.70 87.32 85.15 85.29 5,672,826 -0.50(-0.58%)
Sep 29, 2022 86.48 86.59 84.72 85.79 4,885,143 -1.74(-1.99%)
Sep 28, 2022 85.82 88.08 85.31 87.53 5,708,626 +2.32(+2.72%)
Sep 27, 2022 85.99 86.67 84.52 85.21 5,532,462 +0.07(+0.08%)
Sep 26, 2022 86.06 87.44 84.90 85.14 6,323,680 -1.33(-1.53%)
Sep 23, 2022 87.18 87.38 85.27 86.47 5,927,938 -1.91(-2.16%)
Sep 22, 2022 90.07 90.35 88.06 88.38 4,746,460 -1.91(-2.11%)
Sep 21, 2022 91.90 92.88 90.24 90.29 3,549,213 -1.06(-1.16%)
Sep 20, 2022 91.69 91.89 90.55 91.35 2,719,916 -1.14(-1.23%)
Sep 19, 2022 90.65 92.56 90.63 92.49 3,080,498 +1.04(+1.14%)
Sep 16, 2022 91.17 91.51 90.17 91.44 4,995,781 -0.64(-0.70%)
Sep 15, 2022 92.33 93.51 91.75 92.09 3,019,017 -0.80(-0.86%)
Sep 14, 2022 92.95 93.15 91.81 92.88 3,857,803 +0.04(+0.04%)
Sep 13, 2022 94.35 94.80 92.49 92.85 3,247,875 -3.70(-3.83%)
Sep 12, 2022 96.01 96.75 95.81 96.54 4,285,390 +1.16(+1.21%)
Sep 09, 2022 94.35 95.54 94.26 95.39 2,335,541 +1.80(+1.92%)
Sep 08, 2022 92.48 93.62 91.74 93.58 3,640,889 +0.42(+0.45%)
Sep 07, 2022 91.40 93.29 91.37 93.17 3,337,684 +1.59(+1.73%)
Sep 06, 2022 93.09 93.31 91.09 91.58 4,496,442 -1.20(-1.29%)
Sep 02, 2022 94.56 94.76 92.32 92.78 3,822,706 -0.69(-0.74%)
Sep 01, 2022 93.80 94.01 92.40 93.47 4,993,371 -1.13(-1.19%)
Aug 31, 2022 95.70 95.85 94.51 94.60 2,835,429 -0.91(-0.95%)
Aug 30, 2022 97.17 97.33 95.10 95.50 5,664,432 -1.47(-1.52%)
Aug 29, 2022 97.02 97.76 96.79 96.97 2,356,824 -0.91(-0.93%)
Aug 26, 2022 101.04 101.16 97.74 97.89 2,207,595 -3.20(-3.17%)
Aug 25, 2022 99.60 101.16 99.39 101.09 1,907,357 +1.88(+1.89%)
Aug 24, 2022 98.79 99.63 98.44 99.21 2,037,635 +0.27(+0.28%)
Aug 23, 2022 99.25 99.98 98.79 98.94 3,872,631 -0.07(-0.07%)
Aug 22, 2022 100.26 100.34 98.75 99.01 1,918,165 -2.25(-2.22%)
Aug 19, 2022 102.14 102.31 100.88 101.25 4,281,149 -1.87(-1.81%)
Aug 18, 2022 102.30 103.27 102.07 103.12 2,024,487 +0.89(+0.87%)
Aug 17, 2022 102.60 102.94 101.63 102.24 2,522,223 -1.41(-1.36%)
Aug 16, 2022 103.00 104.11 102.74 103.65 2,993,549 +0.46(+0.44%)
Aug 15, 2022 101.94 103.23 101.76 103.19 2,891,163 +0.44(+0.43%)
Aug 12, 2022 101.45 102.79 101.06 102.75 2,863,480 +1.80(+1.78%)
Aug 11, 2022 101.10 102.07 100.81 100.95 3,160,837 +0.68(+0.68%)
Aug 10, 2022 99.71 100.51 99.47 100.27 3,258,496 +2.11(+2.15%)
Aug 09, 2022 99.13 99.29 97.67 98.16 4,335,873 -1.38(-1.39%)
Aug 08, 2022 99.32 100.41 99.10 99.54 2,865,928 +0.64(+0.65%)
Aug 05, 2022 97.74 98.98 97.50 98.90 2,989,747 +0.51(+0.51%)
Aug 04, 2022 99.18 99.23 98.24 98.39 3,386,152 -0.86(-0.86%)
Aug 03, 2022 98.93 99.49 98.28 99.25 2,701,783 +0.94(+0.96%)
Aug 02, 2022 98.83 99.47 98.20 98.31 3,946,878 -0.87(-0.87%)
Aug 01, 2022 98.36 99.78 97.55 99.17 6,385,140 +0.30(+0.31%)
Jul 29, 2022 98.14 99.10 97.82 98.87 4,535,178 +0.80(+0.81%)
Jul 28, 2022 96.97 98.20 96.07 98.07 3,700,966 +1.31(+1.36%)
Jul 27, 2022 95.22 97.22 94.98 96.76 4,040,217 +2.14(+2.26%)
Jul 26, 2022 94.72 95.14 94.36 94.62 3,613,365 -0.51(-0.53%)
Jul 25, 2022 94.84 95.42 94.26 95.12 7,874,341 +0.55(+0.58%)
Jul 22, 2022 95.65 95.86 93.68 94.58 5,667,169 -0.84(-0.88%)
Jul 21, 2022 94.57 95.46 93.62 95.41 15,801,121 +0.21(+0.22%)
Jul 20, 2022 93.74 95.33 93.51 95.20 5,132,868 +1.36(+1.45%)
Jul 19, 2022 91.75 94.01 91.51 93.84 3,450,804 +3.20(+3.53%)
Jul 18, 2022 91.59 92.14 90.36 90.64 2,834,441 -0.01(-0.01%)
Jul 15, 2022 89.86 90.84 88.89 90.65 3,699,383 +1.85(+2.08%)
Jul 14, 2022 88.48 88.95 87.47 88.80 3,639,450 -0.83(-0.92%)
Jul 13, 2022 88.73 89.97 88.44 89.62 3,101,484 -0.23(-0.26%)
Jul 12, 2022 89.75 90.81 89.37 89.86 5,318,916 -0.14(-0.15%)
Jul 11, 2022 90.54 91.02 89.75 89.99 3,052,696 -1.24(-1.35%)
Jul 08, 2022 91.29 91.83 90.47 91.23 3,601,788 -0.18(-0.20%)
Jul 07, 2022 90.55 91.64 90.52 91.41 2,950,030 +1.59(+1.77%)
Jul 06, 2022 90.60 91.07 88.89 89.83 3,733,133 -1.02(-1.12%)
Jul 05, 2022 89.31 90.88 88.10 90.85 6,603,711 +0.07(+0.08%)
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.