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

113.22 USD +0.85 (+0.76%)
Official Closing Price Updated: 8:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 118.16 118.73 117.60 118.67 1,763,442 +0.67(+0.57%)
Oct 28, 2016 118.18 118.89 117.62 118.00 1,080,611 -0.22(-0.19%)
Oct 27, 2016 119.77 119.83 118.02 118.22 642,617 -1.23(-1.03%)
Oct 26, 2016 119.82 120.55 119.13 119.45 747,714 -0.89(-0.74%)
Oct 25, 2016 121.43 121.53 120.15 120.34 701,890 -1.13(-0.93%)
Oct 24, 2016 121.27 122.10 121.04 121.47 576,572 +1.02(+0.85%)
Oct 21, 2016 119.99 120.78 119.64 120.45 495,722 -0.34(-0.28%)
Oct 20, 2016 121.07 121.41 120.21 120.79 673,599 -0.76(-0.63%)
Oct 19, 2016 121.28 122.00 120.60 121.55 522,332 +0.49(+0.40%)
Oct 18, 2016 121.79 121.97 120.93 121.06 741,950 +0.38(+0.31%)
Oct 17, 2016 121.02 121.37 120.64 120.68 753,250 -0.20(-0.17%)
Oct 14, 2016 121.56 122.18 120.86 120.88 1,305,422 -0.33(-0.27%)
Oct 13, 2016 121.58 121.75 120.55 121.21 730,194 -1.21(-0.99%)
Oct 12, 2016 122.34 123.06 121.86 122.42 978,271 +0.20(+0.16%)
Oct 11, 2016 124.02 124.25 121.58 122.22 1,448,430 -2.04(-1.64%)
Oct 10, 2016 123.57 124.77 123.57 124.26 646,975 +1.37(+1.11%)
Oct 07, 2016 124.04 124.38 122.37 122.89 1,341,399 -1.01(-0.82%)
Oct 06, 2016 123.76 124.07 122.83 123.90 883,201 -0.13(-0.10%)
Oct 05, 2016 123.68 124.65 123.68 124.03 970,040 +0.70(+0.57%)
Oct 04, 2016 124.00 124.47 122.84 123.33 1,059,393 -0.50(-0.40%)
Oct 03, 2016 123.79 124.06 123.22 123.83 3,824,581 -0.32(-0.26%)
Sep 30, 2016 123.51 124.69 122.92 124.15 940,098 +1.30(+1.06%)
Sep 29, 2016 124.36 124.36 122.73 122.85 816,528 -1.54(-1.24%)
Sep 28, 2016 123.46 124.44 122.91 124.39 502,915 +1.11(+0.90%)
Sep 27, 2016 122.97 123.52 122.61 123.28 916,892 +0.18(+0.15%)
Sep 26, 2016 123.87 124.08 122.98 123.10 610,847 -1.77(-1.42%)
Sep 23, 2016 125.51 125.80 124.87 124.87 751,794 -0.83(-0.66%)
Sep 22, 2016 124.68 125.81 124.53 125.70 1,618,208 +1.78(+1.44%)
Sep 21, 2016 122.49 123.94 122.28 123.92 900,271 +1.88(+1.54%)
Sep 20, 2016 122.92 123.10 122.04 122.04 1,185,692 -0.48(-0.39%)
Sep 19, 2016 122.22 123.26 121.87 122.52 492,718 +0.79(+0.65%)
Sep 16, 2016 121.54 121.90 121.13 121.73 689,414 -0.22(-0.18%)
Sep 15, 2016 120.51 122.00 120.32 121.95 1,592,789 +1.45(+1.20%)
Sep 14, 2016 121.04 121.34 120.28 120.50 736,385 -0.37(-0.31%)
Sep 13, 2016 122.25 122.27 120.19 120.87 1,445,912 -2.11(-1.72%)
Sep 12, 2016 121.18 123.06 120.93 122.98 1,004,035 +1.36(+1.12%)
Sep 09, 2016 124.50 124.77 121.61 121.62 974,933 -3.66(-2.92%)
Sep 08, 2016 125.74 125.81 125.17 125.28 612,244 -0.48(-0.38%)
Sep 07, 2016 124.98 125.84 124.87 125.76 562,343 +0.76(+0.61%)
Sep 06, 2016 125.47 125.52 124.33 125.00 1,131,092 -0.27(-0.22%)
Sep 02, 2016 124.51 125.27 125.27 125.27 1,087,200 +1.48(+1.20%)
Sep 01, 2016 123.83 124.15 122.50 123.79 959,439 +0.07(+0.06%)
Aug 31, 2016 124.15 124.31 123.01 123.72 748,925 -0.63(-0.51%)
Aug 30, 2016 124.25 124.53 123.79 124.35 579,124 +0.11(+0.09%)
Aug 29, 2016 123.73 124.56 123.52 124.24 558,665 +0.73(+0.59%)
Aug 26, 2016 123.99 124.83 122.80 123.51 725,648 -0.40(-0.32%)
Aug 25, 2016 123.17 124.14 123.06 123.91 956,499 +0.36(+0.29%)
Aug 24, 2016 124.09 124.29 123.27 123.55 1,138,390 -0.61(-0.49%)
Aug 23, 2016 123.76 124.55 123.68 124.16 1,678,284 +0.84(+0.68%)
Aug 22, 2016 122.75 123.45 122.32 123.32 765,600 +0.34(+0.28%)
Aug 19, 2016 122.90 123.09 122.36 122.98 574,130 -0.04(-0.03%)
Aug 18, 2016 122.29 123.06 122.18 123.02 766,095 +0.87(+0.71%)
Aug 17, 2016 122.35 122.69 121.62 122.15 3,895,296 -0.40(-0.33%)
Aug 16, 2016 123.15 123.19 122.42 122.55 1,605,554 -0.86(-0.70%)
Aug 15, 2016 122.53 123.56 122.43 123.41 610,939 +1.18(+0.97%)
Aug 12, 2016 122.11 122.52 121.65 122.23 736,302 -0.16(-0.13%)
Aug 11, 2016 122.32 122.70 121.94 122.39 690,753 +0.59(+0.48%)
Aug 10, 2016 122.60 122.73 121.36 121.80 851,243 -0.69(-0.56%)
Aug 09, 2016 122.48 122.81 122.30 122.49 621,980 +0.04(+0.03%)
Aug 08, 2016 122.67 123.02 122.22 122.45 873,921 -0.16(-0.13%)
Aug 05, 2016 121.68 122.87 121.49 122.61 765,273 +1.67(+1.38%)
Aug 04, 2016 120.93 121.56 120.74 120.94 733,635 +0.02(+0.02%)
Aug 03, 2016 120.04 120.92 119.64 120.92 866,364 +0.63(+0.52%)
Aug 02, 2016 122.06 122.09 119.98 120.29 1,382,840 -1.81(-1.48%)
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.