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 (%)
Nov 30, 2023 95.95 96.09 95.01 95.70 4,801,645 +0.32(+0.33%)
Nov 29, 2023 95.87 96.94 95.26 95.38 5,812,428 +0.30(+0.31%)
Nov 28, 2023 95.36 95.75 94.66 95.08 4,904,952 -0.50(-0.52%)
Nov 27, 2023 95.47 95.76 94.87 95.58 3,565,017 -0.25(-0.26%)
Nov 24, 2023 95.37 96.04 95.20 95.83 1,524,914 +0.46(+0.48%)
Nov 22, 2023 95.52 96.05 95.01 95.37 3,398,741 +0.51(+0.53%)
Nov 21, 2023 95.45 95.65 94.84 94.86 3,742,896 -1.14(-1.19%)
Nov 20, 2023 95.66 96.14 95.15 96.01 3,881,781 +0.37(+0.38%)
Nov 17, 2023 95.32 95.95 95.22 95.64 4,057,422 +1.05(+1.11%)
Nov 16, 2023 95.76 96.04 94.30 94.59 4,899,841 -1.41(-1.47%)
Nov 15, 2023 95.76 97.50 95.67 96.00 5,786,278 +0.14(+0.15%)
Nov 14, 2023 93.70 95.94 93.46 95.86 6,446,826 +4.94(+5.44%)
Nov 13, 2023 90.50 91.32 90.18 90.92 4,456,746 +0.00(+0.00%)
Nov 10, 2023 90.46 91.26 89.78 90.92 5,127,660 +0.94(+1.05%)
Nov 09, 2023 91.71 91.74 89.85 89.97 4,426,784 -1.23(-1.35%)
Nov 08, 2023 92.17 92.27 90.94 91.20 4,673,674 -0.87(-0.94%)
Nov 07, 2023 92.19 92.58 91.76 92.07 3,413,425 -0.68(-0.73%)
Nov 06, 2023 93.56 93.66 92.28 92.75 7,310,632 -0.94(-1.01%)
Nov 03, 2023 92.83 94.30 92.73 93.69 5,732,294 +2.55(+2.79%)
Nov 02, 2023 90.00 91.21 89.84 91.14 6,606,454 +2.37(+2.67%)
Nov 01, 2023 88.18 88.83 87.54 88.78 6,505,960 +0.39(+0.44%)
Oct 31, 2023 87.72 88.54 87.57 88.39 5,427,738 +0.72(+0.82%)
Oct 30, 2023 87.79 88.46 87.04 87.67 4,854,736 +0.56(+0.64%)
Oct 27, 2023 88.20 88.38 86.83 87.12 4,939,843 -0.90(-1.03%)
Oct 26, 2023 88.07 88.93 87.58 88.02 5,748,812 +0.23(+0.26%)
Oct 25, 2023 88.20 88.68 87.61 87.79 4,763,605 -1.07(-1.21%)
Oct 24, 2023 88.96 89.49 88.39 88.87 4,658,716 +0.53(+0.60%)
Oct 23, 2023 88.74 89.63 88.32 88.34 4,953,382 -0.81(-0.90%)
Oct 20, 2023 90.32 90.61 89.10 89.15 5,653,480 -1.05(-1.17%)
Oct 19, 2023 91.53 92.15 90.07 90.20 5,113,116 -1.42(-1.55%)
Oct 18, 2023 92.73 92.78 91.50 91.62 4,393,742 -1.78(-1.91%)
Oct 17, 2023 91.72 94.19 91.71 93.40 4,776,734 +1.07(+1.16%)
Oct 16, 2023 91.43 92.49 91.21 92.33 3,848,051 +1.62(+1.79%)
Oct 13, 2023 92.02 92.23 90.48 90.71 3,155,437 -1.06(-1.16%)
Oct 12, 2023 93.61 93.63 91.16 91.77 3,451,879 -1.76(-1.88%)
Oct 11, 2023 93.52 94.14 92.87 93.53 3,548,898 +0.12(+0.13%)
Oct 10, 2023 92.74 93.99 92.73 93.41 3,627,925 +1.00(+1.09%)
Oct 09, 2023 91.07 92.68 91.07 92.41 2,786,452 +0.78(+0.85%)
Oct 06, 2023 90.44 92.28 89.98 91.63 4,504,495 +0.57(+0.62%)
Oct 05, 2023 90.88 91.55 90.45 91.07 3,264,333 -0.12(-0.13%)
Oct 04, 2023 91.01 91.41 90.08 91.18 6,247,077 +0.18(+0.20%)
Oct 03, 2023 92.00 92.28 90.65 91.01 4,328,914 -1.43(-1.55%)
Oct 02, 2023 93.63 93.80 92.06 92.44 5,242,111 -1.36(-1.45%)
Sep 29, 2023 95.09 95.12 93.58 93.80 4,780,847 -0.65(-0.68%)
Sep 28, 2023 93.43 94.95 93.43 94.45 6,023,573 +1.15(+1.24%)
Sep 27, 2023 93.06 93.82 92.60 93.29 4,959,065 +0.91(+0.99%)
Sep 26, 2023 93.17 93.77 92.35 92.38 3,935,929 -1.36(-1.45%)
Sep 25, 2023 92.89 93.90 93.52 93.74 4,573,317 +0.44(+0.47%)
Sep 22, 2023 93.87 94.26 93.28 93.31 2,971,370 -0.32(-0.34%)
Sep 21, 2023 94.41 94.49 93.59 93.62 3,841,024 -1.40(-1.47%)
Sep 20, 2023 96.22 96.79 94.96 95.02 4,317,638 -0.77(-0.81%)
Sep 19, 2023 96.18 96.65 95.50 95.79 3,216,615 -0.20(-0.21%)
Sep 18, 2023 96.66 96.68 95.99 95.99 2,721,523 -0.60(-0.62%)
Sep 15, 2023 97.30 97.30 95.97 96.59 5,295,549 -0.92(-0.94%)
Sep 14, 2023 96.83 97.55 96.71 97.51 3,231,153 +1.65(+1.72%)
Sep 13, 2023 96.56 96.69 95.62 95.86 3,453,705 -0.56(-0.59%)
Sep 12, 2023 96.42 96.90 96.22 96.42 2,841,853 +0.00(+0.00%)
Sep 11, 2023 97.04 97.36 96.42 96.42 2,582,333 -0.02(-0.02%)
Sep 08, 2023 96.90 96.95 96.15 96.44 2,851,811 -0.38(-0.39%)
Sep 07, 2023 97.18 97.33 96.36 96.82 6,098,249 -0.69(-0.71%)
Sep 06, 2023 98.06 98.68 97.04 97.51 3,718,130 -0.33(-0.33%)
Sep 05, 2023 99.87 100.19 97.76 97.84 5,280,054 -2.91(-2.89%)
Sep 01, 2023 100.48 101.37 100.36 100.75 2,907,545 +1.02(+1.02%)
Aug 31, 2023 99.87 100.50 99.68 99.73 2,931,184 -0.13(-0.13%)
Aug 30, 2023 99.30 100.18 99.06 99.86 2,868,361 +0.44(+0.44%)
Aug 29, 2023 98.17 99.43 97.57 99.42 3,502,275 +1.32(+1.34%)
Aug 28, 2023 97.81 98.78 97.79 98.10 2,769,632 +0.79(+0.81%)
Aug 25, 2023 97.55 97.97 96.18 97.31 3,926,979 +0.24(+0.24%)
Aug 24, 2023 97.93 98.72 97.05 97.08 3,122,805 -0.98(-1.00%)
Aug 23, 2023 97.24 98.22 96.83 98.06 2,939,948 +1.03(+1.06%)
Aug 22, 2023 97.51 97.93 96.71 97.03 2,809,157 -0.19(-0.19%)
Aug 21, 2023 97.61 98.11 96.76 97.21 2,823,067 -0.47(-0.48%)
Aug 18, 2023 96.54 98.01 96.40 97.68 3,571,925 +0.49(+0.51%)
Aug 17, 2023 98.45 98.76 97.17 97.18 2,667,540 -1.03(-1.05%)
Aug 16, 2023 99.21 99.95 98.19 98.21 3,185,419 -1.16(-1.17%)
Aug 15, 2023 99.89 99.94 99.27 99.37 3,339,078 -1.15(-1.14%)
Aug 14, 2023 100.51 100.55 99.68 100.52 2,727,314 -0.45(-0.44%)
Aug 11, 2023 100.68 101.46 100.62 100.97 2,693,240 -0.09(-0.09%)
Aug 10, 2023 101.86 102.83 100.68 101.05 2,808,742 -0.39(-0.38%)
Aug 09, 2023 102.05 102.05 100.92 101.44 3,617,960 -0.73(-0.72%)
Aug 08, 2023 101.60 102.25 100.70 102.17 2,826,413 -0.70(-0.68%)
Aug 07, 2023 102.51 102.92 101.97 102.88 2,574,044 +0.58(+0.57%)
Aug 04, 2023 102.39 103.26 101.86 102.29 3,090,910 -0.01(-0.01%)
Aug 03, 2023 102.35 102.73 101.44 102.30 3,183,570 -0.39(-0.38%)
Aug 02, 2023 102.63 102.97 102.23 102.69 3,216,276 -0.86(-0.83%)
Aug 01, 2023 103.49 103.73 102.59 103.55 3,368,660 -0.51(-0.49%)
Jul 31, 2023 103.39 104.12 103.25 104.06 2,721,989 +0.91(+0.88%)
Jul 28, 2023 103.08 103.55 102.75 103.15 2,575,736 +0.98(+0.96%)
Jul 27, 2023 103.89 103.96 101.88 102.17 2,786,550 -1.10(-1.06%)
Jul 26, 2023 102.46 103.56 102.39 103.27 2,837,997 +0.75(+0.73%)
Jul 25, 2023 102.39 103.16 102.20 102.52 4,045,114 -0.03(-0.03%)
Jul 24, 2023 102.10 103.00 101.94 102.55 3,706,631 +0.58(+0.57%)
Jul 21, 2023 102.95 103.03 101.86 101.96 3,092,418 -0.38(-0.37%)
Jul 20, 2023 103.05 103.07 101.89 102.34 3,442,097 -0.77(-0.75%)
Jul 19, 2023 102.89 103.27 102.47 103.11 2,878,792 +0.56(+0.55%)
Jul 18, 2023 101.27 102.68 101.15 102.55 3,993,854 +1.39(+1.38%)
Jul 17, 2023 100.36 101.54 100.10 101.15 2,980,124 +0.80(+0.80%)
Jul 14, 2023 101.06 101.09 99.60 100.35 4,629,082 -0.85(-0.84%)
Jul 13, 2023 100.77 101.32 100.37 101.20 3,992,598 +0.56(+0.56%)
Jul 12, 2023 101.02 101.25 100.41 100.64 3,682,074 +1.09(+1.09%)
Jul 11, 2023 99.06 99.67 98.68 99.55 3,109,272 +0.91(+0.92%)
Jul 10, 2023 97.20 98.84 96.99 98.64 3,915,188 +1.28(+1.31%)
Jul 07, 2023 96.58 98.32 96.42 97.36 3,556,670 +0.95(+0.99%)
Jul 06, 2023 96.83 96.83 95.40 96.41 3,657,120 -1.35(-1.38%)
Jul 05, 2023 98.77 98.81 97.68 97.76 4,338,888 -1.47(-1.49%)
Jul 03, 2023 98.59 99.49 98.48 99.23 2,712,059 +0.62(+0.63%)
Jun 30, 2023 99.40 99.47 98.51 98.61 3,436,918 +0.09(+0.09%)
Jun 29, 2023 97.13 98.67 97.03 98.52 4,690,693 +1.60(+1.65%)
Jun 28, 2023 96.66 97.01 96.03 96.92 2,966,206 +0.12(+0.12%)
Jun 27, 2023 95.34 97.08 95.02 96.80 3,468,813 +1.65(+1.74%)
Jun 26, 2023 94.61 95.98 94.40 95.15 2,933,236 +0.60(+0.64%)
Jun 23, 2023 95.08 95.83 94.30 94.54 3,907,451 -1.54(-1.61%)
Jun 22, 2023 96.84 96.87 95.74 96.09 4,189,571 -1.03(-1.06%)
Jun 21, 2023 96.89 97.71 96.38 97.12 4,868,117 -0.12(-0.12%)
Jun 20, 2023 97.43 97.53 96.75 97.23 3,815,786 -0.38(-0.39%)
Jun 16, 2023 98.63 98.91 96.96 97.61 9,673,956 -0.46(-0.46%)
Jun 15, 2023 96.80 98.13 96.80 98.07 4,992,660 +6.45(+7.04%)
May 08, 2023 92.53 92.69 91.20 91.61 3,177,237 -0.40(-0.44%)
May 05, 2023 91.32 92.31 91.27 92.02 4,284,723 +2.17(+2.41%)
May 04, 2023 90.33 90.57 89.00 89.85 5,153,985 -1.09(-1.20%)
May 03, 2023 91.12 92.64 90.85 90.94 4,737,016 +0.03(+0.03%)
May 02, 2023 92.11 92.16 89.71 90.91 5,796,299 -1.73(-1.86%)
May 01, 2023 92.59 93.83 92.38 92.64 4,446,566 -0.03(-0.03%)
Apr 28, 2023 91.75 93.00 91.69 92.67 4,428,458 +0.85(+0.92%)
Apr 27, 2023 90.79 91.92 90.36 91.82 4,036,811 +1.41(+1.56%)
Apr 26, 2023 90.91 91.49 90.15 90.41 3,915,617 -0.85(-0.93%)
Apr 25, 2023 92.87 92.90 91.24 91.26 3,404,053 -2.46(-2.63%)
Apr 24, 2023 93.61 94.29 93.32 93.72 2,189,240 +0.05(+0.05%)
Apr 21, 2023 93.96 94.26 92.99 93.67 3,394,455 -0.19(-0.20%)
Apr 20, 2023 93.67 94.38 93.41 93.86 5,339,390 -0.42(-0.45%)
Apr 19, 2023 93.65 94.46 93.26 94.28 2,986,029 +0.29(+0.30%)
Apr 18, 2023 94.89 94.98 93.50 94.00 3,373,363 -0.50(-0.53%)
Apr 17, 2023 94.09 94.58 93.68 94.50 4,722,312 +0.57(+0.61%)
Apr 14, 2023 94.72 95.40 93.35 93.93 3,244,742 -0.76(-0.80%)
Apr 13, 2023 94.32 94.97 93.82 94.69 6,454,164 +0.80(+0.85%)
Apr 12, 2023 95.42 95.43 93.78 93.89 3,183,839 -0.78(-0.82%)
Apr 11, 2023 94.35 95.19 94.10 94.67 3,269,745 +0.65(+0.69%)
Apr 10, 2023 92.60 94.08 92.51 94.02 3,609,052 +1.18(+1.27%)
Apr 06, 2023 92.79 93.10 92.29 92.83 3,040,937 +0.03(+0.03%)
Apr 05, 2023 93.11 93.30 92.24 92.81 3,488,513 -0.72(-0.77%)
Apr 04, 2023 95.72 95.76 92.99 93.52 3,733,356 -1.89(-1.98%)
Apr 03, 2023 95.49 96.01 94.30 95.42 7,273,436 +0.09(+0.09%)
Mar 31, 2023 94.18 95.38 94.16 95.33 5,027,464 +1.74(+1.86%)
Mar 30, 2023 94.30 94.54 93.19 93.58 3,216,973 -0.03(-0.03%)
Mar 29, 2023 93.95 93.95 92.90 93.61 3,256,978 +0.63(+0.68%)
Mar 28, 2023 92.56 93.37 92.38 92.98 2,853,399 +0.07(+0.07%)
Mar 27, 2023 93.14 93.41 92.29 92.91 3,887,046 +0.99(+1.07%)
Mar 24, 2023 90.08 92.10 89.54 91.93 4,241,276 +0.97(+1.06%)
Mar 23, 2023 92.30 93.17 90.22 90.96 4,434,103 -0.76(-0.83%)
Mar 22, 2023 94.15 94.63 91.69 91.72 4,460,649 -2.52(-2.68%)
Mar 21, 2023 94.33 95.25 93.77 94.25 4,174,308 +1.55(+1.67%)
Mar 20, 2023 92.24 93.85 92.24 92.69 7,603,942 +1.34(+1.46%)
Mar 17, 2023 92.97 93.23 91.14 91.36 18,011,764 -2.67(-2.84%)
Mar 16, 2023 91.50 94.70 90.86 94.03 7,920,837 +1.47(+1.59%)
Mar 15, 2023 91.57 92.67 90.88 92.56 5,975,934 -1.50(-1.60%)
Mar 14, 2023 94.78 95.51 92.99 94.06 5,240,922 +1.88(+2.04%)
Mar 13, 2023 92.44 93.95 91.52 92.18 10,447,610 -2.29(-2.42%)
Mar 10, 2023 96.40 96.43 93.50 94.47 6,875,909 -2.43(-2.50%)
Mar 09, 2023 99.20 99.44 96.79 96.90 4,782,495 -2.26(-2.28%)
Mar 08, 2023 99.07 99.50 98.33 99.16 3,420,678 +0.17(+0.17%)
Mar 07, 2023 99.91 100.20 98.67 98.99 3,692,229 -0.99(-0.99%)
Mar 06, 2023 102.35 102.35 99.51 99.98 5,262,991 -2.32(-2.27%)
Mar 03, 2023 101.65 102.51 100.78 102.30 4,219,568 +1.18(+1.17%)
Mar 02, 2023 99.99 101.33 99.69 101.12 3,452,909 +0.30(+0.30%)
Mar 01, 2023 100.49 101.17 100.02 100.82 3,999,312 +0.24(+0.23%)
Feb 28, 2023 100.58 101.52 100.50 100.58 2,545,859 -0.03(-0.03%)
Feb 27, 2023 101.26 101.75 100.36 100.61 2,955,378 +0.23(+0.23%)
Feb 24, 2023 99.81 100.44 99.36 100.39 3,320,848 -0.78(-0.77%)
Feb 23, 2023 101.11 101.64 99.87 101.16 3,112,194 +0.62(+0.62%)
Feb 22, 2023 100.41 101.17 100.04 100.54 3,689,002 +0.38(+0.38%)
Feb 21, 2023 101.96 102.34 100.11 100.16 4,656,545 -3.08(-2.99%)
Feb 17, 2023 103.10 103.41 102.29 103.24 2,701,046 +0.18(+0.17%)
Feb 16, 2023 102.48 103.98 102.14 103.07 4,173,349 -0.69(-0.66%)
Feb 15, 2023 101.93 103.79 101.84 103.75 2,436,640 +0.97(+0.95%)
Feb 14, 2023 102.55 103.58 101.72 102.78 2,395,399 -0.33(-0.32%)
Feb 13, 2023 102.22 103.13 101.34 103.12 3,450,817 +1.32(+1.29%)
Feb 10, 2023 101.40 102.00 100.88 101.80 2,571,304 +0.24(+0.23%)
Feb 09, 2023 103.80 104.08 101.31 101.56 2,440,157 -1.33(-1.29%)
Feb 08, 2023 103.85 104.17 102.66 102.89 2,842,350 -1.58(-1.51%)
Feb 07, 2023 103.33 104.73 102.60 104.47 3,460,654 +0.73(+0.70%)
Feb 06, 2023 104.70 104.99 103.36 103.75 3,069,491 -1.75(-1.66%)
Feb 03, 2023 104.67 106.33 104.53 105.49 5,636,396 -0.28(-0.27%)
Feb 02, 2023 104.00 106.15 104.00 105.78 4,709,279 +2.39(+2.31%)
Feb 01, 2023 101.61 104.31 101.17 103.39 4,263,025 +1.58(+1.55%)
Jan 31, 2023 99.61 101.85 99.61 101.81 3,056,727 +2.50(+2.52%)
Jan 30, 2023 99.49 100.56 99.26 99.31 2,768,328 -1.11(-1.11%)
Jan 27, 2023 99.80 100.81 99.61 100.42 2,980,027 +0.40(+0.40%)
Jan 26, 2023 100.05 100.59 98.80 100.01 5,973,512 +0.71(+0.71%)
Jan 25, 2023 98.32 99.43 97.72 99.31 3,370,569 +0.25(+0.25%)
Jan 24, 2023 98.97 99.55 98.57 99.06 2,458,775 -0.34(-0.35%)
Jan 23, 2023 98.54 99.79 98.18 99.40 2,936,196 +1.08(+1.10%)
Jan 20, 2023 97.33 98.36 96.45 98.32 2,899,415 +1.45(+1.50%)
Jan 19, 2023 97.02 97.38 96.16 96.87 3,695,125 -0.83(-0.85%)
Jan 18, 2023 99.62 100.29 97.63 97.70 3,144,739 -1.56(-1.57%)
Jan 17, 2023 99.60 99.95 99.06 99.27 3,970,686 -0.35(-0.35%)
Jan 13, 2023 98.30 99.79 98.16 99.62 3,202,955 +0.61(+0.62%)
Jan 12, 2023 98.33 99.15 97.35 99.01 4,029,476 +1.38(+1.41%)
Jan 11, 2023 96.76 97.65 96.75 97.64 4,862,896 +1.09(+1.13%)
Jan 10, 2023 95.23 96.60 94.93 96.54 2,467,720 +1.23(+1.29%)
Jan 09, 2023 95.96 96.47 95.18 95.32 3,334,210 -0.01(-0.01%)
Jan 06, 2023 93.96 95.53 93.55 95.33 3,459,475 +2.19(+2.35%)
Jan 05, 2023 93.32 93.75 92.36 93.14 3,004,278 -0.82(-0.87%)
Jan 04, 2023 93.45 94.67 93.43 93.95 4,752,333 +1.12(+1.21%)
Jan 03, 2023 93.75 94.45 92.09 92.83 5,011,073 -0.14(-0.15%)
Dec 30, 2022 92.61 93.17 92.27 92.97 5,116,579 -0.42(-0.45%)
Dec 29, 2022 91.94 93.62 91.86 93.39 3,853,578 +2.01(+2.20%)
Dec 28, 2022 93.08 93.55 91.36 91.38 4,219,480 -1.77(-1.90%)
Dec 27, 2022 93.23 93.53 92.57 93.15 3,283,507 -0.05(-0.05%)
Dec 23, 2022 92.56 93.34 92.08 93.19 3,031,963 +0.61(+0.66%)
Dec 22, 2022 92.94 93.28 91.09 92.59 3,789,016 -1.16(-1.24%)
Dec 21, 2022 93.05 94.19 93.01 93.75 5,170,761 +1.43(+1.55%)
Dec 20, 2022 91.73 92.86 91.52 92.31 4,219,707 +0.30(+0.33%)
Dec 19, 2022 92.74 93.08 91.69 92.01 7,374,934 -0.66(-0.71%)
Dec 16, 2022 92.18 93.13 91.91 92.66 5,158,948 -0.85(-0.91%)
Dec 15, 2022 94.66 94.92 93.23 93.52 4,109,604 -2.31(-2.41%)
Dec 14, 2022 96.48 97.37 95.25 95.83 5,040,166 -0.74(-0.76%)
Dec 13, 2022 99.04 99.58 96.21 96.56 5,431,062 +0.33(+0.34%)
Dec 12, 2022 95.29 96.37 94.84 96.24 3,199,286 +1.03(+1.08%)
Dec 09, 2022 95.78 96.23 95.15 95.21 3,517,551 -1.03(-1.07%)
Dec 08, 2022 96.29 97.24 95.77 96.24 3,087,031 +0.45(+0.47%)
Dec 07, 2022 96.10 96.88 95.61 95.79 4,241,863 -0.40(-0.42%)
Dec 06, 2022 97.16 97.30 95.62 96.19 3,941,098 -0.93(-0.96%)
Dec 05, 2022 99.22 99.29 96.80 97.12 5,212,457 -2.79(-2.79%)
Dec 02, 2022 98.14 100.31 98.11 99.91 3,371,452 +0.40(+0.40%)
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.