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 (%)
Feb 29, 2024 107.50 108.15 106.51 107.03 4,648,524 +0.54(+0.51%)
Feb 28, 2024 106.13 107.13 105.90 106.49 3,645,118 -0.70(-0.65%)
Feb 27, 2024 107.09 107.38 106.78 107.19 3,167,792 +0.90(+0.84%)
Feb 26, 2024 106.06 106.88 105.69 106.29 3,277,446 +0.03(+0.03%)
Feb 23, 2024 105.98 106.82 105.45 106.26 4,971,908 +0.32(+0.30%)
Feb 22, 2024 105.68 106.11 105.29 105.94 4,073,621 +0.26(+0.25%)
Feb 21, 2024 105.43 105.82 104.91 105.68 3,573,790 -0.32(-0.30%)
Feb 20, 2024 105.85 106.50 105.55 106.00 3,821,188 -1.06(-0.99%)
Feb 16, 2024 107.01 108.19 106.54 107.06 3,908,898 -1.22(-1.12%)
Feb 15, 2024 106.43 108.45 106.38 108.27 4,559,802 +2.63(+2.49%)
Feb 14, 2024 105.00 105.94 104.04 105.64 4,236,549 +1.95(+1.88%)
Feb 13, 2024 104.34 105.28 102.82 103.70 6,316,426 -3.87(-3.60%)
Feb 12, 2024 105.91 107.93 105.91 107.56 4,436,283 +1.88(+1.78%)
Feb 09, 2024 104.62 105.75 104.06 105.68 3,718,059 +1.27(+1.21%)
Feb 08, 2024 102.98 104.49 102.63 104.41 4,479,472 +1.41(+1.36%)
Feb 07, 2024 103.54 103.58 102.49 103.01 8,543,762 -0.30(-0.29%)
Feb 06, 2024 102.55 103.53 102.11 103.31 7,233,036 +0.58(+0.56%)
Feb 05, 2024 103.29 103.46 101.92 102.73 4,225,889 -1.64(-1.58%)
Feb 02, 2024 103.70 104.97 103.18 104.37 4,585,345 -0.46(-0.44%)
Feb 01, 2024 104.33 104.95 102.69 104.83 4,469,916 +1.15(+1.11%)
Jan 31, 2024 106.11 106.79 103.53 103.69 4,661,906 -2.70(-2.54%)
Jan 30, 2024 106.36 106.92 106.00 106.39 8,790,171 -0.54(-0.50%)
Jan 29, 2024 105.70 106.94 105.10 106.93 5,428,967 +1.25(+1.18%)
Jan 26, 2024 106.04 106.60 105.31 105.68 4,078,926 +0.15(+0.14%)
Jan 25, 2024 106.08 106.55 104.71 105.53 3,549,379 +0.78(+0.74%)
Jan 24, 2024 106.65 106.75 104.58 104.75 4,698,721 -0.82(-0.77%)
Jan 23, 2024 107.05 107.31 105.13 105.57 8,481,734 -0.54(-0.51%)
Jan 22, 2024 104.84 106.28 104.80 106.11 4,665,077 +2.08(+2.00%)
Jan 19, 2024 103.69 104.11 102.20 104.03 4,560,377 +1.03(+1.00%)
Jan 18, 2024 102.75 103.09 101.70 103.00 4,153,304 +0.96(+0.94%)
Jan 17, 2024 101.53 102.51 101.19 102.04 3,871,899 -0.98(-0.95%)
Jan 16, 2024 103.10 103.52 102.58 103.02 4,216,474 -1.03(-0.99%)
Jan 12, 2024 105.34 105.79 103.64 104.05 3,388,869 -0.22(-0.21%)
Jan 11, 2024 104.45 104.68 103.02 104.27 6,497,830 -0.69(-0.66%)
Jan 10, 2024 104.35 105.05 103.81 104.95 4,694,731 +0.38(+0.36%)
Jan 09, 2024 104.41 104.95 103.90 104.57 4,442,979 -1.19(-1.12%)
Jan 08, 2024 104.03 105.76 103.60 105.76 4,112,219 +1.69(+1.62%)
Jan 05, 2024 103.67 105.35 103.54 104.08 4,317,733 -0.25(-0.24%)
Jan 04, 2024 104.54 105.17 104.25 104.33 5,663,031 -0.22(-0.21%)
Jan 03, 2024 106.26 106.35 104.33 104.54 7,994,378 -2.86(-2.66%)
Jan 02, 2024 107.03 108.40 106.71 107.41 5,490,118 -0.52(-0.48%)
Dec 29, 2023 109.21 109.48 107.90 107.92 4,744,665 -1.49(-1.37%)
Dec 28, 2023 109.18 109.81 108.92 109.42 4,841,288 -0.36(-0.33%)
Dec 27, 2023 109.62 110.22 109.15 109.78 5,593,810 +0.53(+0.48%)
Dec 26, 2023 108.40 109.56 108.09 109.25 2,882,601 +1.24(+1.15%)
Dec 22, 2023 107.88 108.86 107.39 108.01 4,249,974 +0.57(+0.53%)
Dec 21, 2023 106.93 107.48 106.28 107.44 4,338,586 +1.75(+1.66%)
Dec 20, 2023 107.33 108.68 105.66 105.69 6,487,721 -1.87(-1.74%)
Dec 19, 2023 106.13 107.81 105.88 107.56 9,228,692 +2.14(+2.03%)
Dec 18, 2023 105.94 106.31 105.28 105.42 4,625,184 -0.15(-0.14%)
Dec 15, 2023 106.89 107.00 104.96 105.57 6,949,215 -0.91(-0.85%)
Dec 14, 2023 105.30 107.16 105.16 106.48 7,212,879 +2.93(+2.83%)
Dec 13, 2023 100.20 103.64 99.53 103.55 6,646,363 +3.36(+3.35%)
Dec 12, 2023 100.18 100.57 99.52 100.18 3,515,156 -0.14(-0.14%)
Dec 11, 2023 99.68 100.46 99.62 100.32 3,334,403 +0.54(+0.54%)
Dec 08, 2023 98.97 100.25 98.88 99.79 4,320,842 +0.63(+0.63%)
Dec 07, 2023 98.26 99.24 97.84 99.16 3,484,768 +1.10(+1.13%)
Dec 06, 2023 98.94 100.29 98.00 98.06 4,847,761 -0.21(-0.21%)
Dec 05, 2023 99.31 99.36 98.05 98.26 5,435,827 -1.51(-1.51%)
Dec 04, 2023 97.78 99.82 97.78 99.78 12,317,007 +1.28(+1.30%)
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.