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

110.06 USD -0.55 (-0.50%)
Streaming Delayed Price Updated: 1:24 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2021 110.11 111.31 109.89 110.61 2,682,844 +1.36(+1.24%)
Jul 28, 2021 108.93 110.14 107.63 109.25 3,124,449 +0.92(+0.85%)
Jul 27, 2021 108.62 108.69 107.39 108.33 2,889,384 -1.03(-0.94%)
Jul 26, 2021 108.72 109.90 108.65 109.36 3,165,370 +0.96(+0.89%)
Jul 23, 2021 108.19 108.47 107.12 108.40 3,696,677 +0.88(+0.82%)
Jul 22, 2021 109.32 109.41 107.08 107.52 3,225,547 -2.05(-1.87%)
Jul 21, 2021 108.46 110.05 108.46 109.57 2,425,705 +1.80(+1.67%)
Jul 20, 2021 104.93 108.51 104.74 107.77 4,366,428 +3.15(+3.01%)
Jul 19, 2021 104.65 106.03 103.52 104.62 5,832,005 -2.05(-1.92%)
Jul 16, 2021 109.16 109.16 106.45 106.67 4,849,244 -1.57(-1.45%)
Jul 15, 2021 108.18 108.72 107.08 108.24 3,745,137 -0.49(-0.45%)
Jul 14, 2021 110.52 111.21 108.66 108.73 2,931,641 -1.29(-1.17%)
Jul 13, 2021 111.55 111.63 109.96 110.02 3,038,926 -2.10(-1.87%)
Jul 12, 2021 111.22 112.24 110.75 112.12 11,474,913 +0.53(+0.47%)
Jul 09, 2021 110.26 111.71 110.19 111.59 2,502,056 +2.77(+2.55%)
Jul 08, 2021 108.16 110.16 107.27 108.82 3,787,001 -1.29(-1.17%)
Jul 07, 2021 110.70 111.33 109.22 110.11 2,869,662 -0.74(-0.67%)
Jul 06, 2021 112.74 112.79 109.73 110.85 3,439,774 -1.64(-1.46%)
Jul 02, 2021 113.99 113.99 112.32 112.49 4,312,888 -1.20(-1.06%)
Jul 01, 2021 113.68 114.02 113.11 113.69 3,411,006 +0.71(+0.63%)
Jun 30, 2021 112.30 113.25 112.09 112.98 2,700,628 +0.35(+0.31%)
Jun 29, 2021 113.22 113.63 112.32 112.63 2,103,487 -0.26(-0.23%)
Jun 28, 2021 114.15 114.25 112.06 112.89 2,692,222 -1.17(-1.03%)
Jun 25, 2021 114.31 115.10 113.97 114.06 4,289,120 +0.12(+0.11%)
Jun 24, 2021 113.05 114.10 112.54 113.94 3,858,846 +1.50(+1.33%)
Jun 23, 2021 112.46 113.23 112.34 112.44 4,044,333 +0.19(+0.17%)
Jun 22, 2021 111.61 112.52 110.75 112.25 2,870,161 +0.62(+0.56%)
Jun 21, 2021 110.11 112.02 110.11 111.63 2,798,012 +2.45(+2.24%)
Jun 18, 2021 110.54 111.25 109.01 109.18 3,055,443 -2.93(-2.61%)
Jun 17, 2021 113.71 114.30 110.86 112.11 4,400,874 -2.01(-1.76%)
Jun 16, 2021 113.93 114.56 113.08 114.12 2,672,958 -0.04(-0.04%)
Jun 15, 2021 113.95 114.40 112.98 114.16 2,450,712 +0.20(+0.18%)
Jun 14, 2021 114.65 115.20 113.51 113.96 3,107,429 -0.56(-0.49%)
Jun 11, 2021 113.90 114.58 113.77 114.52 2,399,539 +1.14(+1.01%)
Jun 10, 2021 115.56 115.61 113.37 113.38 2,652,712 -2.06(-1.78%)
Jun 09, 2021 116.54 116.74 115.23 115.44 3,132,623 -0.86(-0.74%)
Jun 08, 2021 115.20 116.61 114.91 116.30 2,451,938 +1.32(+1.15%)
Jun 07, 2021 114.13 115.07 114.07 114.98 2,932,845 +1.11(+0.97%)
Jun 04, 2021 114.15 114.16 113.16 113.87 1,877,929 +0.41(+0.36%)
Jun 03, 2021 113.76 113.98 112.55 113.46 3,614,970 -0.97(-0.85%)
Jun 02, 2021 114.79 114.92 113.85 114.43 3,951,643 -0.35(-0.30%)
Jun 01, 2021 113.89 114.91 113.54 114.78 4,559,472 +1.93(+1.71%)
May 28, 2021 113.64 113.69 112.39 112.85 3,384,188 -0.33(-0.29%)
May 27, 2021 112.68 113.58 112.54 113.18 2,763,519 +1.09(+0.97%)
May 26, 2021 110.19 112.15 110.18 112.09 3,554,749 +2.34(+2.13%)
May 25, 2021 111.37 112.12 109.72 109.75 2,585,675 -1.26(-1.14%)
May 24, 2021 110.96 111.48 110.32 111.01 3,101,689 +0.56(+0.51%)
May 21, 2021 110.97 111.54 110.08 110.45 2,124,338 +0.53(+0.48%)
May 20, 2021 109.75 110.21 108.67 109.92 3,377,400 +0.23(+0.21%)
May 19, 2021 108.58 109.75 107.52 109.69 3,270,914 -0.72(-0.65%)
May 18, 2021 111.67 112.02 110.26 110.41 3,701,549 -1.10(-0.99%)
May 17, 2021 110.74 111.66 109.99 111.51 3,626,624 +0.28(+0.25%)
May 14, 2021 109.86 111.44 109.44 111.23 3,280,013 +2.18(+2.00%)
May 13, 2021 106.86 109.50 106.66 109.05 4,024,968 +2.67(+2.51%)
May 12, 2021 109.19 109.88 106.14 106.38 3,787,286 -3.38(-3.08%)
May 11, 2021 108.38 110.29 108.08 109.76 5,015,580 -0.73(-0.66%)
May 10, 2021 112.93 113.37 110.47 110.49 3,381,132 -2.32(-2.06%)
May 07, 2021 111.69 112.94 111.24 112.81 3,262,527 +0.84(+0.75%)
May 06, 2021 111.27 111.97 109.84 111.97 4,351,491 +0.74(+0.67%)
May 05, 2021 111.55 111.89 110.25 111.23 3,160,178 -0.05(-0.04%)
May 04, 2021 111.11 111.45 109.89 111.28 3,804,786 -0.51(-0.46%)
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.