Skip to main content

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

98.01 +1.99 (+2.07%)
Official Closing Price Updated: 4:10 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2022 96.37 96.63 94.11 96.02 4,293,477 -1.09(-1.12%)
May 23, 2022 97.02 97.66 95.87 97.11 4,524,930 +1.01(+1.05%)
May 20, 2022 97.47 97.68 94.00 96.10 4,691,463 -0.38(-0.39%)
May 19, 2022 96.15 97.72 95.82 96.48 7,921,623 -0.49(-0.51%)
May 18, 2022 98.90 99.27 96.19 96.97 24,837,232 -3.10(-3.10%)
May 17, 2022 98.63 100.12 98.32 100.07 4,091,091 +2.90(+2.98%)
May 16, 2022 97.14 98.06 96.45 97.17 4,248,298 -0.29(-0.30%)
May 13, 2022 96.17 98.11 96.17 97.46 5,282,189 +2.26(+2.37%)
May 12, 2022 93.58 95.61 93.29 95.20 6,293,121 +1.20(+1.28%)
May 11, 2022 95.70 97.56 93.84 94.00 6,777,346 -1.63(-1.70%)
May 10, 2022 97.15 97.79 93.87 95.63 6,725,985 -0.59(-0.61%)
May 09, 2022 97.63 98.19 95.77 96.22 6,568,525 -2.79(-2.82%)
May 06, 2022 99.76 100.24 97.90 99.01 5,375,672 -1.07(-1.07%)
May 05, 2022 102.80 102.80 98.86 100.08 5,039,639 -3.71(-3.57%)
May 04, 2022 101.40 104.04 100.15 103.79 4,488,960 +2.57(+2.54%)
May 03, 2022 100.14 101.58 99.57 101.22 4,400,864 +1.07(+1.07%)
May 02, 2022 99.49 100.84 98.06 100.15 5,765,981 +0.73(+0.73%)
Apr 29, 2022 101.66 102.56 99.20 99.42 3,823,668 -2.68(-2.62%)
Apr 28, 2022 101.03 102.58 99.30 102.10 4,235,253 +1.99(+1.99%)
Apr 27, 2022 100.62 101.28 99.68 100.11 5,224,664 -0.39(-0.39%)
Apr 26, 2022 102.71 102.98 100.40 100.50 3,851,442 -3.01(-2.91%)
Apr 25, 2022 102.46 103.66 101.04 103.51 5,055,375 +0.27(+0.26%)
Apr 22, 2022 105.35 105.51 103.09 103.24 3,653,494 -2.61(-2.47%)
Apr 21, 2022 108.47 108.72 105.47 105.85 4,067,748 -1.70(-1.58%)
Apr 20, 2022 107.48 108.20 107.31 107.55 3,412,570 +0.75(+0.70%)
Apr 19, 2022 104.77 107.16 104.77 106.80 3,114,547 +2.03(+1.94%)
Apr 18, 2022 104.85 105.44 104.28 104.77 3,799,422 -0.38(-0.36%)
Apr 14, 2022 106.01 106.72 105.09 105.15 3,658,692 -0.73(-0.69%)
Apr 13, 2022 104.34 106.20 104.33 105.88 3,623,055 +1.70(+1.63%)
Apr 12, 2022 104.46 105.99 103.82 104.18 4,678,393 +0.61(+0.59%)
Apr 11, 2022 103.81 105.18 103.42 103.57 3,134,874 -0.67(-0.64%)
Apr 08, 2022 104.87 105.44 104.11 104.24 3,832,976 -0.60(-0.57%)
Apr 07, 2022 104.93 105.32 103.53 104.84 4,133,834 -0.12(-0.11%)
Apr 06, 2022 105.54 105.72 104.40 104.96 6,048,299 -1.17(-1.10%)
Apr 05, 2022 108.66 109.31 105.88 106.13 3,708,945 -2.45(-2.26%)
Apr 04, 2022 109.08 109.29 107.67 108.58 4,129,566 -0.44(-0.40%)
Apr 01, 2022 108.35 109.10 107.74 109.02 5,515,366 +1.14(+1.06%)
Mar 31, 2022 108.93 109.68 107.84 107.88 4,036,297 -1.14(-1.05%)
Mar 30, 2022 110.92 111.20 108.68 109.02 4,232,913 -2.09(-1.88%)
Mar 29, 2022 109.16 111.39 109.16 111.11 9,923,898 +2.58(+2.38%)
Mar 28, 2022 108.61 108.67 107.30 108.53 4,453,267 -0.34(-0.31%)
Mar 25, 2022 108.48 109.04 108.03 108.87 2,873,476 +0.63(+0.58%)
Mar 24, 2022 107.86 108.25 107.08 108.24 3,657,390 +0.74(+0.69%)
Mar 23, 2022 109.07 109.18 107.41 107.50 3,256,948 -1.95(-1.78%)
Mar 22, 2022 109.42 110.61 108.79 109.45 4,507,367 +0.46(+0.42%)
Mar 21, 2022 109.79 110.57 108.28 108.99 4,213,356 -0.61(-0.56%)
Mar 18, 2022 108.64 109.78 108.17 109.60 4,818,745 +0.55(+0.50%)
Mar 17, 2022 107.37 109.14 107.17 109.05 3,759,006 +1.33(+1.23%)
Mar 16, 2022 106.02 107.81 105.24 107.72 5,234,146 +2.63(+2.50%)
Mar 15, 2022 104.23 105.22 103.90 105.09 7,774,563 +1.09(+1.05%)
Mar 14, 2022 105.52 105.71 103.50 104.00 4,936,956 -1.16(-1.10%)
Mar 11, 2022 106.88 107.40 105.11 105.16 4,094,885 -1.31(-1.23%)
Mar 10, 2022 105.30 106.54 104.89 106.47 3,620,172 -0.08(-0.08%)
Mar 09, 2022 105.84 106.99 105.61 106.55 4,342,370 +2.30(+2.21%)
Mar 08, 2022 104.23 106.66 103.84 104.25 5,239,159 +0.30(+0.29%)
Mar 07, 2022 106.47 106.73 103.82 103.95 4,402,176 -2.38(-2.24%)
Mar 04, 2022 106.74 106.83 105.36 106.33 4,974,514 -1.45(-1.35%)
Mar 03, 2022 108.98 109.10 106.99 107.78 3,917,468 -0.79(-0.73%)
Mar 02, 2022 106.24 109.03 106.24 108.57 5,715,846 +2.86(+2.71%)
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.