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 (%)
Jul 29, 2022 98.16 99.12 97.84 98.89 4,534,326 +0.80(+0.81%)
Jul 28, 2022 96.99 98.22 96.08 98.09 3,700,271 +1.31(+1.36%)
Jul 27, 2022 95.24 97.24 94.99 96.78 4,039,458 +2.14(+2.26%)
Jul 26, 2022 94.74 95.16 94.38 94.63 3,612,686 -0.51(-0.53%)
Jul 25, 2022 94.86 95.44 94.27 95.14 7,872,862 +0.55(+0.58%)
Jul 22, 2022 95.67 95.88 93.70 94.60 5,666,105 -0.84(-0.88%)
Jul 21, 2022 94.59 95.48 93.64 95.43 15,798,155 +0.21(+0.22%)
Jul 20, 2022 93.76 95.35 93.52 95.22 5,131,904 +1.36(+1.45%)
Jul 19, 2022 91.76 94.03 91.53 93.86 3,450,157 +3.20(+3.53%)
Jul 18, 2022 91.61 92.16 90.38 90.65 2,833,909 -0.01(-0.01%)
Jul 15, 2022 89.87 90.86 88.91 90.66 3,698,689 +1.85(+2.08%)
Jul 14, 2022 88.49 88.97 87.49 88.81 3,638,767 -0.83(-0.92%)
Jul 13, 2022 88.75 89.99 88.45 89.64 3,100,901 -0.23(-0.26%)
Jul 12, 2022 89.77 90.83 89.39 89.87 5,317,918 -0.14(-0.15%)
Jul 11, 2022 90.56 91.03 89.77 90.01 3,052,123 -1.24(-1.35%)
Jul 08, 2022 91.31 91.85 90.49 91.25 3,601,111 -0.18(-0.20%)
Jul 07, 2022 90.57 91.66 90.54 91.43 2,949,476 +1.59(+1.77%)
Jul 06, 2022 90.61 91.09 88.91 89.85 3,732,432 -1.02(-1.12%)
Jul 05, 2022 89.33 90.90 88.11 90.87 6,602,471 +0.07(+0.08%)
Jul 01, 2022 89.52 90.97 88.80 90.80 4,541,432 +0.85(+0.94%)
Jun 30, 2022 88.84 90.97 88.48 89.95 9,957,340 -0.38(-0.42%)
Jun 29, 2022 91.19 91.33 89.39 90.33 3,639,132 -0.82(-0.90%)
Jun 28, 2022 93.07 93.84 91.10 91.15 3,040,649 -1.37(-1.48%)
Jun 27, 2022 92.25 93.14 91.61 92.52 4,569,054 +0.76(+0.83%)
Jun 24, 2022 89.70 91.80 89.63 91.76 3,926,737 +2.72(+3.05%)
Jun 23, 2022 88.53 89.26 87.64 89.05 3,855,943 +0.67(+0.76%)
Jun 22, 2022 87.39 89.01 87.29 88.38 4,612,557 -0.18(-0.21%)
Jun 21, 2022 88.55 89.50 87.76 88.56 4,440,003 +1.36(+1.56%)
Jun 17, 2022 87.22 88.39 86.51 87.20 6,329,685 +0.54(+0.62%)
Jun 16, 2022 89.24 89.46 86.18 86.66 5,619,430 -4.48(-4.91%)
Jun 15, 2022 91.06 92.26 89.72 91.14 5,578,931 +0.87(+0.96%)
Jun 14, 2022 90.82 91.23 89.48 90.27 5,630,895 -0.28(-0.31%)
Jun 13, 2022 92.31 92.92 90.14 90.56 7,496,568 -4.19(-4.42%)
Jun 10, 2022 95.67 96.11 94.29 94.74 5,709,441 -2.45(-2.52%)
Jun 09, 2022 98.64 98.79 97.12 97.19 2,264,771 -1.84(-1.86%)
Jun 08, 2022 100.25 100.37 98.61 99.03 3,294,465 -1.68(-1.67%)
Jun 07, 2022 98.89 100.77 98.61 100.71 2,151,376 +1.08(+1.08%)
Jun 06, 2022 99.82 100.01 98.98 99.63 2,342,006 +0.63(+0.64%)
Jun 03, 2022 99.26 99.34 98.41 99.00 2,765,969 -0.93(-0.93%)
Jun 02, 2022 98.05 99.97 97.88 99.93 3,454,314 +1.91(+1.95%)
Jun 01, 2022 98.76 99.12 96.65 98.02 5,152,305 -0.27(-0.28%)
May 31, 2022 99.07 99.10 97.71 98.29 5,043,105 -1.09(-1.09%)
May 27, 2022 97.63 99.38 97.54 99.38 3,420,952 +2.26(+2.33%)
May 26, 2022 95.66 97.65 95.66 97.12 3,256,049 +2.00(+2.10%)
May 25, 2022 92.98 95.66 92.92 95.12 4,055,223 +1.93(+2.07%)
May 24, 2022 93.53 93.78 91.34 93.19 4,423,876 -1.06(-1.12%)
May 23, 2022 94.16 94.78 93.04 94.25 4,662,358 +0.98(+1.05%)
May 20, 2022 94.60 94.80 91.23 93.27 4,833,949 -0.37(-0.39%)
May 19, 2022 93.32 94.83 93.00 93.64 8,162,214 -0.48(-0.51%)
May 18, 2022 95.98 96.34 93.35 94.11 25,591,574 -3.01(-3.10%)
May 17, 2022 95.72 97.17 95.42 97.12 4,215,343 +2.81(+2.98%)
May 16, 2022 94.28 95.17 93.61 94.31 4,377,324 -0.28(-0.30%)
May 13, 2022 93.34 95.22 93.34 94.59 5,442,616 +2.19(+2.37%)
May 12, 2022 90.82 92.79 90.54 92.39 6,484,252 +1.16(+1.28%)
May 11, 2022 92.88 94.68 91.07 91.23 6,983,183 -1.58(-1.70%)
May 10, 2022 94.29 94.91 91.10 92.81 6,930,262 -0.57(-0.61%)
May 09, 2022 94.75 95.30 92.95 93.38 6,768,020 -2.71(-2.82%)
May 06, 2022 96.82 97.29 95.01 96.09 5,538,934 -1.04(-1.07%)
May 05, 2022 99.77 99.77 95.95 97.13 5,192,699 -3.60(-3.57%)
May 04, 2022 98.41 100.97 97.20 100.73 4,625,296 +2.49(+2.54%)
May 03, 2022 97.19 98.59 96.64 98.24 4,534,523 +1.04(+1.07%)
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.