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

113.03 USD +2.64 (+2.39%)
Official Closing Price Updated: 6:30 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 111.44 113.79 110.63 113.03 4,955,859 +2.64(+2.39%)
Dec 03, 2021 112.46 112.50 109.43 110.39 6,150,393 -1.31(-1.17%)
Dec 02, 2021 109.17 112.12 108.92 111.70 6,512,640 +3.03(+2.79%)
Dec 01, 2021 112.78 113.54 108.59 108.67 8,389,802 -1.64(-1.49%)
Nov 30, 2021 111.69 112.06 109.45 110.31 9,401,457 -2.47(-2.19%)
Nov 29, 2021 114.71 114.82 112.07 112.78 4,288,394 -0.27(-0.24%)
Nov 26, 2021 114.14 114.43 111.31 113.05 4,490,234 -4.41(-3.75%)
Nov 24, 2021 116.97 117.66 116.58 117.46 2,248,307 -0.37(-0.31%)
Nov 23, 2021 117.62 118.47 116.90 117.83 2,657,535 +0.11(+0.09%)
Nov 22, 2021 117.72 119.34 117.36 117.72 2,907,589 +0.76(+0.65%)
Nov 19, 2021 117.28 117.78 116.77 116.96 3,436,794 -1.39(-1.17%)
Nov 18, 2021 118.97 118.35 117.92 118.35 2,621,631 -0.20(-0.17%)
Nov 17, 2021 119.53 119.56 118.15 118.55 3,784,266 -1.30(-1.08%)
Nov 16, 2021 119.35 120.22 119.03 119.85 3,050,786 +0.30(+0.25%)
Nov 15, 2021 120.23 120.29 119.08 119.55 4,452,729 +0.08(+0.07%)
Nov 12, 2021 119.87 120.11 119.43 119.47 2,435,646 -0.27(-0.23%)
Nov 11, 2021 119.35 120.18 118.90 119.74 2,574,725 +0.92(+0.77%)
Nov 10, 2021 119.57 118.82 3,171,483 -1.33(-1.11%)
Nov 09, 2021 120.16 120.55 119.35 120.15 6,717,269 -0.17(-0.14%)
Nov 08, 2021 121.10 121.45 120.08 120.32 3,404,048 +0.01(+0.01%)
Nov 05, 2021 119.07 120.80 118.98 120.31 3,590,326 +2.53(+2.15%)
Nov 04, 2021 118.44 119.11 117.36 117.78 3,448,570 -0.30(-0.25%)
Nov 03, 2021 115.57 118.68 115.50 118.08 3,328,640 +2.52(+2.18%)
Nov 02, 2021 115.90 116.08 115.20 115.56 2,623,906 -0.12(-0.10%)
Nov 01, 2021 113.41 115.86 114.23 115.68 4,053,270 +2.62(+2.32%)
Oct 29, 2021 113.07 113.48 112.39 113.06 2,739,003 -0.17(-0.15%)
Oct 28, 2021 111.70 113.24 111.54 113.23 2,332,143 +2.15(+1.94%)
Oct 27, 2021 112.91 113.11 111.05 111.08 2,961,106 -2.22(-1.96%)
Oct 26, 2021 114.58 113.27 113.30 2,622,898 -1.06(-0.93%)
Oct 25, 2021 113.62 114.50 113.20 114.36 2,079,372 +0.95(+0.84%)
Oct 22, 2021 113.29 113.90 112.75 113.41 2,067,606 +0.07(+0.06%)
Oct 21, 2021 112.84 113.71 112.46 113.34 2,948,657 +0.12(+0.11%)
Oct 20, 2021 112.21 113.34 111.88 113.22 2,116,226 +0.85(+0.76%)
Oct 19, 2021 112.71 112.81 111.74 112.37 2,384,747 +0.18(+0.16%)
Oct 18, 2021 111.48 112.56 111.44 112.19 3,077,058 +0.19(+0.17%)
Oct 15, 2021 113.94 114.13 111.84 112.00 4,031,822 -0.53(-0.47%)
Oct 14, 2021 112.15 112.60 111.81 112.53 2,160,929 +1.49(+1.34%)
Oct 13, 2021 111.24 111.26 109.83 111.04 2,399,700 -0.04(-0.04%)
Oct 12, 2021 110.90 111.56 110.62 111.08 2,992,715 +0.30(+0.27%)
Oct 11, 2021 111.64 112.33 110.72 110.78 1,922,972 -0.63(-0.57%)
Oct 08, 2021 112.24 112.55 111.40 111.41 2,107,295 -0.73(-0.65%)
Oct 07, 2021 111.30 112.87 111.24 112.14 2,741,812 +1.68(+1.52%)
Oct 06, 2021 110.10 110.71 108.69 110.46 3,933,789 -0.79(-0.71%)
Oct 05, 2021 111.27 112.14 110.60 111.25 3,114,243 +0.30(+0.27%)
Oct 04, 2021 111.13 111.83 110.24 110.95 4,453,360 -0.39(-0.35%)
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.