Skip to main content

S&P Smallcap Ishares Core ETF (NY: IJR )

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 103.86 104.70 103.28 103.78 3,613,929 +0.38(+0.37%)
Mar 30, 2021 101.79 103.74 101.68 103.40 3,001,199 +1.47(+1.45%)
Mar 29, 2021 104.04 105.15 101.80 101.93 4,635,327 -2.58(-2.47%)
Mar 26, 2021 103.14 104.56 102.55 104.51 4,928,556 +2.49(+2.44%)
Mar 25, 2021 98.42 102.54 98.05 102.02 6,644,801 +2.68(+2.70%)
Mar 24, 2021 102.06 103.47 99.34 99.34 4,782,360 -1.76(-1.74%)
Mar 23, 2021 103.88 104.22 100.59 101.11 7,565,079 -3.62(-3.46%)
Mar 22, 2021 106.52 106.58 104.27 104.73 3,405,256 -1.49(-1.40%)
Mar 19, 2021 105.67 106.94 104.45 106.22 6,943,305 +0.23(+0.22%)
Mar 18, 2021 108.07 109.23 105.61 105.99 8,199,227 -2.39(-2.21%)
Mar 17, 2021 107.35 108.67 106.70 108.38 8,664,816 +0.59(+0.55%)
Mar 16, 2021 109.31 109.42 107.44 107.79 6,465,285 -1.70(-1.55%)
Mar 15, 2021 109.53 109.85 108.58 109.49 4,850,043 -0.21(-0.19%)
Mar 12, 2021 108.75 109.88 108.59 109.70 6,776,398 +1.05(+0.97%)
Mar 11, 2021 107.98 108.79 107.56 108.65 6,560,496 +1.39(+1.30%)
Mar 10, 2021 105.98 107.80 105.79 107.26 6,352,923 +2.17(+2.07%)
Mar 09, 2021 105.41 106.17 104.33 105.08 5,891,074 +1.02(+0.98%)
Mar 08, 2021 103.17 105.08 102.46 104.06 4,597,335 +1.95(+1.91%)
Mar 05, 2021 101.20 102.24 98.02 102.11 12,049,481 +2.27(+2.27%)
Mar 04, 2021 101.60 102.47 98.15 99.84 5,228,016 -1.86(-1.83%)
Mar 03, 2021 102.16 103.55 101.46 101.70 4,794,575 +0.15(+0.15%)
Mar 02, 2021 103.25 103.35 101.53 101.54 4,126,954 -1.79(-1.74%)
Mar 01, 2021 102.11 103.63 101.93 103.34 4,242,091 +3.10(+3.09%)
Feb 26, 2021 100.84 101.88 98.84 100.24 6,952,321 -0.48(-0.47%)
Feb 25, 2021 104.65 104.69 100.52 100.71 5,470,318 -3.22(-3.09%)
Feb 24, 2021 101.61 104.09 101.44 103.93 4,918,340 +2.80(+2.76%)
Feb 23, 2021 100.69 101.61 98.98 101.13 8,008,667 -0.57(-0.56%)
Feb 22, 2021 100.43 102.44 100.41 101.71 4,324,627 +0.61(+0.60%)
Feb 19, 2021 99.97 101.49 99.87 101.10 2,682,776 +1.69(+1.70%)
Feb 18, 2021 100.26 100.41 99.00 99.41 3,154,750 -1.53(-1.51%)
Feb 17, 2021 100.71 101.21 99.72 100.93 3,508,972 -0.53(-0.53%)
Feb 16, 2021 102.51 102.74 101.02 101.47 3,127,877 -0.24(-0.23%)
Feb 12, 2021 101.14 101.90 100.79 101.71 4,114,799 +0.20(+0.20%)
Feb 11, 2021 101.85 102.45 99.83 101.51 5,588,121 +0.23(+0.23%)
Feb 10, 2021 102.27 102.40 100.57 101.28 4,500,630 -0.34(-0.34%)
Feb 09, 2021 100.90 102.09 100.34 101.62 3,038,597 +0.72(+0.72%)
Feb 08, 2021 99.11 100.93 99.03 100.90 4,561,462 +2.72(+2.77%)
Feb 05, 2021 98.07 98.23 97.05 98.18 5,049,876 +1.15(+1.19%)
Feb 04, 2021 95.77 97.10 95.70 97.02 4,446,327 +1.71(+1.79%)
Feb 03, 2021 95.46 95.68 94.14 95.32 3,962,099 +0.34(+0.36%)
Feb 02, 2021 95.39 95.59 94.17 94.97 4,042,103 +0.26(+0.27%)
Feb 01, 2021 93.95 95.04 92.48 94.71 5,248,122 +1.65(+1.77%)
Jan 29, 2021 94.41 95.81 92.64 93.06 7,250,174 -1.40(-1.48%)
Jan 28, 2021 96.63 97.60 93.89 94.47 14,476,031 -1.91(-1.98%)
Jan 27, 2021 96.07 97.35 95.03 96.37 4,259,996 -0.27(-0.28%)
Jan 26, 2021 97.30 97.57 95.69 96.64 3,594,706 +0.01(+0.01%)
Jan 25, 2021 96.55 98.65 95.64 96.63 7,736,891 +0.14(+0.15%)
Jan 22, 2021 94.41 96.61 94.02 96.49 6,143,158 +1.20(+1.26%)
Jan 21, 2021 96.67 96.85 95.08 95.29 5,448,101 -1.10(-1.14%)
Jan 20, 2021 96.30 96.96 95.59 96.38 4,611,335 +0.52(+0.54%)
Jan 19, 2021 96.03 96.19 95.15 95.87 5,642,108 +0.91(+0.95%)
Jan 15, 2021 95.47 95.64 94.02 94.96 5,952,557 -1.69(-1.75%)
Jan 14, 2021 95.27 96.98 95.20 96.65 15,236,649 +2.24(+2.37%)
Jan 13, 2021 95.34 95.46 94.21 94.41 7,461,356 -0.84(-0.88%)
Jan 12, 2021 93.99 95.31 93.89 95.25 5,457,070 +1.61(+1.72%)
Jan 11, 2021 92.44 93.68 92.16 93.64 4,123,765 +0.43(+0.46%)
Jan 08, 2021 94.75 94.75 92.10 93.21 5,648,623 -0.77(-0.82%)
Jan 07, 2021 93.35 94.15 93.01 93.98 4,411,898 +0.98(+1.06%)
Jan 06, 2021 89.66 93.82 89.66 93.00 8,241,143 +4.31(+4.86%)
Jan 05, 2021 86.62 89.30 86.61 88.69 4,335,217 +1.85(+2.13%)
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.