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

111.51 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2021 110.74 111.66 109.99 111.51 3,626,624 +0.28(+0.25%)
May 14, 2021 109.86 111.44 109.44 111.23 3,280,013 +2.18(+2.00%)
May 13, 2021 106.86 109.50 106.66 109.05 4,024,968 +2.67(+2.51%)
May 12, 2021 109.19 109.88 106.14 106.38 3,787,286 -3.38(-3.08%)
May 11, 2021 108.38 110.29 108.08 109.76 5,015,580 -0.73(-0.66%)
May 10, 2021 112.93 113.37 110.47 110.49 3,381,132 -2.32(-2.06%)
May 07, 2021 111.69 112.94 111.24 112.81 3,262,527 +0.84(+0.75%)
May 06, 2021 111.27 111.97 109.84 111.97 4,351,491 +0.74(+0.67%)
May 05, 2021 111.55 111.89 110.25 111.23 3,160,178 -0.05(-0.04%)
May 04, 2021 111.11 111.45 109.89 111.28 3,804,786 -0.51(-0.46%)
May 03, 2021 111.60 112.35 111.00 111.79 3,144,086 +1.25(+1.13%)
Apr 30, 2021 111.24 111.85 110.22 110.54 2,674,400 -1.56(-1.39%)
Apr 29, 2021 112.83 112.99 111.17 112.10 3,310,918 +0.07(+0.06%)
Apr 28, 2021 111.68 112.28 111.21 112.03 2,820,664 +0.21(+0.19%)
Apr 27, 2021 111.85 112.22 111.34 111.82 3,419,371 +0.37(+0.33%)
Apr 26, 2021 111.52 112.17 111.26 111.45 2,639,777 +0.54(+0.49%)
Apr 23, 2021 109.42 111.55 109.03 110.91 4,901,400 +2.02(+1.86%)
Apr 22, 2021 109.79 110.61 108.75 108.89 6,823,613 -0.64(-0.58%)
Apr 21, 2021 107.00 109.54 106.38 109.53 3,653,945 +2.46(+2.30%)
Apr 20, 2021 109.14 109.33 106.09 107.07 10,173,389 -2.58(-2.35%)
Apr 19, 2021 110.43 110.69 108.69 109.65 2,890,007 -1.12(-1.01%)
Apr 16, 2021 111.10 111.14 110.00 110.77 3,171,800 +0.33(+0.30%)
Apr 15, 2021 110.93 110.93 109.38 110.44 3,367,861 +0.35(+0.32%)
Apr 14, 2021 109.08 111.14 109.07 110.09 3,206,886 +1.20(+1.10%)
Apr 13, 2021 109.52 109.78 107.96 108.89 4,549,974 -0.75(-0.68%)
Apr 12, 2021 109.73 109.99 108.98 109.64 2,761,457 +0.13(+0.12%)
Apr 09, 2021 109.30 109.74 108.79 109.51 2,753,900 +0.12(+0.11%)
Apr 08, 2021 109.45 109.48 107.91 109.39 7,016,278 +0.57(+0.52%)
Apr 07, 2021 110.36 110.54 108.54 108.82 3,130,376 -1.64(-1.48%)
Apr 06, 2021 110.65 111.63 110.20 110.46 3,571,442 -0.11(-0.10%)
Apr 05, 2021 111.11 111.27 109.85 110.57 6,698,733 +0.48(+0.44%)
Apr 01, 2021 109.14 110.09 108.86 110.09 6,232,600 +1.56(+1.44%)
Mar 31, 2021 108.61 109.49 108.00 108.53 3,455,870 +0.40(+0.37%)
Mar 30, 2021 106.45 108.48 106.33 108.13 2,869,939 +1.54(+1.44%)
Mar 29, 2021 108.80 109.96 106.46 106.59 4,432,596 -2.70(-2.47%)
Mar 26, 2021 107.86 109.34 107.24 109.29 4,713,000 +2.60(+2.44%)
Mar 25, 2021 102.92 107.23 102.53 106.69 6,354,184 +2.54(+2.44%)
Mar 24, 2021 107.00 108.48 104.15 104.15 4,561,536 -1.85(-1.75%)
Mar 23, 2021 108.91 109.26 105.46 106.00 7,215,764 -3.80(-3.46%)
Mar 22, 2021 111.68 111.74 109.32 109.80 3,248,020 -1.56(-1.40%)
Mar 19, 2021 110.79 112.12 109.51 111.36 6,622,700 +0.24(+0.22%)
Mar 18, 2021 113.30 114.52 110.72 111.12 7,820,630 -2.51(-2.21%)
Mar 17, 2021 112.55 113.93 111.87 113.63 8,264,721 +0.62(+0.55%)
Mar 16, 2021 114.60 114.72 112.64 113.01 6,166,753 -1.78(-1.55%)
Mar 15, 2021 114.83 115.17 113.84 114.79 4,626,094 -0.22(-0.19%)
Mar 12, 2021 114.01 115.20 113.85 115.01 6,463,500 +1.10(+0.97%)
Mar 11, 2021 113.21 114.06 112.77 113.91 6,257,567 +1.46(+1.30%)
Mar 10, 2021 111.11 113.02 110.91 112.45 6,059,579 +2.28(+2.07%)
Mar 09, 2021 110.51 111.31 109.38 110.17 5,619,056 +1.07(+0.98%)
Mar 08, 2021 108.17 110.17 107.42 109.10 4,385,055 +2.05(+1.91%)
Mar 05, 2021 106.10 107.19 102.77 107.05 11,493,100 +2.38(+2.27%)
Mar 04, 2021 106.52 107.43 102.90 104.67 4,986,614 -1.95(-1.83%)
Mar 03, 2021 107.11 108.56 106.37 106.62 4,573,187 +0.16(+0.15%)
Mar 02, 2021 108.25 108.35 106.44 106.46 3,936,393 -1.88(-1.74%)
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.