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

108.60 USD -1.94 (-1.76%)
Official Closing Price Updated: 8:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2022 110.97 111.07 108.51 108.60 8,789,133 -1.94(-1.76%)
Jan 18, 2022 112.61 112.71 110.33 110.54 7,301,676 -2.95(-2.60%)
Jan 14, 2022 113.49 0 +0.52(+0.46%)
Jan 13, 2022 113.50 114.49 112.59 112.97 3,180,986 -0.10(-0.09%)
Jan 12, 2022 113.92 114.36 112.35 113.07 3,744,157 -0.45(-0.40%)
Jan 11, 2022 112.84 113.74 111.45 113.52 4,813,158 +0.82(+0.73%)
Jan 10, 2022 112.70 112.80 111.07 112.70 3,737,397 -0.46(-0.41%)
Jan 07, 2022 114.28 114.93 113.12 113.16 4,067,336 -1.28(-1.12%)
Jan 06, 2022 114.14 115.24 113.20 114.44 3,578,798 +0.74(+0.65%)
Jan 05, 2022 116.67 117.35 113.65 113.70 5,332,392 -2.99(-2.56%)
Jan 04, 2022 116.08 117.13 115.89 116.69 4,983,784 +0.92(+0.79%)
Jan 03, 2022 115.07 116.84 115.04 115.77 4,718,230 +1.26(+1.10%)
Dec 31, 2021 114.54 115.10 114.14 114.51 4,508,365 -0.14(-0.12%)
Dec 30, 2021 115.09 116.00 114.53 114.65 3,178,672 -0.53(-0.46%)
Dec 29, 2021 114.76 115.29 114.31 115.18 2,497,027 +0.50(+0.44%)
Dec 28, 2021 114.88 115.84 114.45 114.68 2,725,151 -0.34(-0.30%)
Dec 27, 2021 113.60 115.05 112.90 115.02 2,423,175 +1.69(+1.49%)
Dec 23, 2021 113.19 113.71 112.86 113.33 3,498,376 +0.61(+0.54%)
Dec 22, 2021 111.36 112.72 111.00 112.72 3,221,247 +1.30(+1.17%)
Dec 21, 2021 109.33 111.47 109.33 111.42 4,781,359 +3.16(+2.92%)
Dec 20, 2021 108.17 108.55 106.53 108.26 7,657,188 -1.52(-1.38%)
Dec 17, 2021 109.19 111.02 108.26 109.78 5,326,611 +0.27(+0.25%)
Dec 16, 2021 112.22 112.38 109.03 109.51 6,106,725 -1.90(-1.71%)
Dec 15, 2021 109.99 111.76 108.60 111.41 8,526,914 +1.43(+1.30%)
Dec 14, 2021 109.93 111.70 109.73 109.98 5,721,578 -0.63(-0.57%)
Dec 13, 2021 112.10 112.36 110.19 110.61 4,522,040 -2.60(-2.30%)
Dec 10, 2021 114.00 114.24 112.27 113.21 2,913,106 +0.01(+0.01%)
Dec 09, 2021 114.37 114.73 113.16 113.20 2,856,951 -1.86(-1.62%)
Dec 08, 2021 114.99 115.61 114.42 115.06 2,819,697 +0.46(+0.40%)
Dec 07, 2021 114.43 115.72 114.12 114.60 3,325,672 +1.57(+1.39%)
Dec 06, 2021 111.44 113.79 110.63 113.03 4,955,859 +2.64(+2.39%)
Dec 03, 2021 112.46 112.50 109.43 110.39 6,150,393 -1.31(-1.17%)
Dec 02, 2021 109.17 112.12 108.92 111.70 6,512,640 +3.03(+2.79%)
Dec 01, 2021 112.78 113.54 108.59 108.67 8,389,802 -1.64(-1.49%)
Nov 30, 2021 111.69 112.06 109.45 110.31 9,401,457 -2.47(-2.19%)
Nov 29, 2021 114.71 114.82 112.07 112.78 4,288,394 -0.27(-0.24%)
Nov 26, 2021 114.14 114.43 111.31 113.05 4,490,234 -4.41(-3.75%)
Nov 24, 2021 116.97 117.66 116.58 117.46 2,248,307 -0.37(-0.31%)
Nov 23, 2021 117.62 118.47 116.90 117.83 2,657,535 +0.11(+0.09%)
Nov 22, 2021 117.72 119.34 117.36 117.72 2,907,589 +0.76(+0.65%)
Nov 19, 2021 117.28 117.78 116.77 116.96 3,436,794 -1.39(-1.17%)
Nov 18, 2021 118.97 118.35 117.92 118.35 2,621,631 -0.20(-0.17%)
Nov 17, 2021 119.53 119.56 118.15 118.55 3,784,266 -1.30(-1.08%)
Nov 16, 2021 119.35 120.22 119.03 119.85 3,050,786 +0.30(+0.25%)
Nov 15, 2021 120.23 120.29 119.08 119.55 4,452,729 +0.08(+0.07%)
Nov 12, 2021 119.87 120.11 119.43 119.47 2,435,646 -0.27(-0.23%)
Nov 11, 2021 119.35 120.18 118.90 119.74 2,574,725 +0.92(+0.77%)
Nov 10, 2021 119.57 118.82 3,171,483 -1.33(-1.11%)
Nov 09, 2021 120.16 120.55 119.35 120.15 6,717,269 -0.17(-0.14%)
Nov 08, 2021 121.10 121.45 120.08 120.32 3,404,048 +0.01(+0.01%)
Nov 05, 2021 119.07 120.80 118.98 120.31 3,590,326 +2.53(+2.15%)
Nov 04, 2021 118.44 119.11 117.36 117.78 3,448,570 -0.30(-0.25%)
Nov 03, 2021 115.57 118.68 115.50 118.08 3,328,640 +2.52(+2.18%)
Nov 02, 2021 115.90 116.08 115.20 115.56 2,623,906 -0.12(-0.10%)
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.