Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 100.43 102.96 102.96 7,814,670 +2.16(+2.14%)
Jan 28, 2022 99.28 101.09 97.46 100.80 8,460,076 +1.65(+1.66%)
Jan 27, 2022 101.73 102.85 98.60 99.15 15,893,857 -2.04(-2.02%)
Jan 26, 2022 104.11 104.82 100.08 101.19 7,297,162 -1.62(-1.57%)
Jan 25, 2022 102.25 103.88 100.47 102.81 8,238,999 -1.15(-1.11%)
Jan 24, 2022 100.07 104.30 99.25 103.96 11,621,760 +2.41(+2.38%)
Jan 21, 2022 102.46 104.50 101.53 101.55 7,923,507 -1.45(-1.41%)
Jan 20, 2022 105.61 106.94 102.79 103.00 7,153,481 -2.23(-2.12%)
Jan 19, 2022 107.53 107.63 105.15 105.23 9,070,358 -1.88(-1.76%)
Jan 18, 2022 109.12 109.22 106.91 107.11 7,535,307 -2.86(-2.60%)
Jan 14, 2022 109.97 0 +0.50(+0.46%)
Jan 13, 2022 109.98 110.94 109.10 109.47 3,282,767 -0.10(-0.09%)
Jan 12, 2022 110.39 110.81 108.87 109.56 3,863,958 -0.44(-0.40%)
Jan 11, 2022 109.34 110.21 108.00 110.00 4,967,164 +0.79(+0.73%)
Jan 10, 2022 109.21 109.30 107.63 109.21 3,856,982 -0.44(-0.41%)
Jan 07, 2022 110.74 111.37 109.61 109.65 4,197,478 -1.24(-1.12%)
Jan 06, 2022 110.60 111.67 109.69 110.89 3,693,308 +0.72(+0.65%)
Jan 05, 2022 113.05 113.71 110.13 110.17 5,503,012 -2.90(-2.56%)
Jan 04, 2022 112.48 113.50 112.30 113.07 5,143,249 +0.89(+0.79%)
Jan 03, 2022 111.50 113.22 111.47 112.18 4,869,199 +1.22(+1.10%)
Dec 31, 2021 110.99 111.53 110.60 110.96 4,652,618 -0.14(-0.12%)
Dec 30, 2021 111.52 112.40 110.98 111.09 3,280,379 -0.51(-0.46%)
Dec 29, 2021 111.20 111.72 110.76 111.61 2,576,924 +0.48(+0.44%)
Dec 28, 2021 111.32 112.25 110.90 111.12 2,812,347 -0.33(-0.30%)
Dec 27, 2021 110.08 111.48 109.40 111.45 2,500,709 +1.64(+1.49%)
Dec 23, 2021 109.68 110.18 109.36 109.82 3,610,313 +0.59(+0.54%)
Dec 22, 2021 107.91 109.22 107.56 109.22 3,324,317 +1.26(+1.17%)
Dec 21, 2021 105.94 108.02 105.94 107.97 4,934,347 +3.06(+2.92%)
Dec 20, 2021 104.82 105.18 103.23 104.90 7,902,194 -1.47(-1.38%)
Dec 17, 2021 105.81 107.58 104.90 106.38 5,497,046 +0.26(+0.25%)
Dec 16, 2021 108.74 108.90 105.65 106.11 6,302,121 -1.84(-1.71%)
Dec 15, 2021 106.58 108.30 105.23 107.96 8,799,749 +1.39(+1.30%)
Dec 14, 2021 106.52 108.24 106.33 106.57 5,904,651 -0.61(-0.57%)
Dec 13, 2021 108.62 108.88 106.77 107.18 4,666,731 -1.81(-1.66%)
Dec 10, 2021 109.75 109.98 108.08 108.99 3,025,942 +0.01(+0.01%)
Dec 09, 2021 110.11 110.45 108.94 108.98 2,967,612 -1.79(-1.62%)
Dec 08, 2021 110.70 111.30 110.15 110.77 2,928,915 +0.44(+0.40%)
Dec 07, 2021 110.16 111.41 109.86 110.33 3,454,489 +1.51(+1.39%)
Dec 06, 2021 107.28 109.55 106.50 108.81 5,147,820 +2.54(+2.39%)
Dec 03, 2021 108.27 108.31 105.35 106.27 6,388,623 -1.26(-1.17%)
Dec 02, 2021 105.10 107.94 104.86 107.53 6,764,901 +2.92(+2.79%)
Dec 01, 2021 108.57 109.31 104.54 104.62 8,714,774 -1.58(-1.49%)
Nov 30, 2021 107.53 107.88 105.37 106.20 9,765,614 -2.38(-2.19%)
Nov 29, 2021 110.43 110.54 107.89 108.57 4,454,501 -0.26(-0.24%)
Nov 26, 2021 109.88 110.16 107.16 108.83 4,664,159 -4.25(-3.75%)
Nov 24, 2021 112.61 113.27 112.23 113.08 2,335,393 -0.36(-0.31%)
Nov 23, 2021 113.23 114.05 112.54 113.44 2,760,472 +0.11(+0.09%)
Nov 22, 2021 113.33 114.89 112.98 113.33 3,020,212 +0.73(+0.65%)
Nov 19, 2021 112.91 113.39 112.42 112.60 3,569,915 -1.34(-1.17%)
Nov 18, 2021 114.53 113.89 113.52 113.94 2,723,177 -0.19(-0.17%)
Nov 17, 2021 115.07 115.10 113.74 114.13 3,930,846 -1.25(-1.09%)
Nov 16, 2021 114.90 115.74 114.59 115.38 3,168,955 +0.29(+0.25%)
Nov 15, 2021 115.75 115.80 114.64 115.09 4,625,201 +0.08(+0.07%)
Nov 12, 2021 115.40 115.63 114.98 115.02 2,529,988 -0.26(-0.23%)
Nov 11, 2021 114.90 115.70 114.47 115.28 2,674,454 +0.89(+0.77%)
Nov 10, 2021 115.11 114.39 3,294,327 -1.28(-1.11%)
Nov 09, 2021 115.68 116.06 114.90 115.67 6,977,456 -0.16(-0.14%)
Nov 08, 2021 116.58 116.92 115.60 115.83 3,535,900 +0.01(+0.01%)
Nov 05, 2021 114.63 116.30 114.54 115.82 3,729,394 +2.44(+2.15%)
Nov 04, 2021 114.02 114.67 112.98 113.39 3,582,147 -0.29(-0.25%)
Nov 03, 2021 111.26 114.25 111.19 113.68 3,457,572 +2.43(+2.18%)
Nov 02, 2021 111.58 111.75 110.90 111.25 2,725,540 -0.11(-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.