Skip to main content

S&P Smallcap Ishares Core ETF (NY: IJR )

105.73 -0.34 (-0.32%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 106.22 106.49 105.53 105.73 3,498,369 -0.34(-0.32%)
Mar 15, 2024 105.00 106.43 105.00 106.07 4,662,024 +0.39(+0.37%)
Mar 14, 2024 107.13 107.21 104.88 105.68 3,641,339 -1.64(-1.53%)
Mar 13, 2024 107.03 107.94 106.94 107.32 2,468,023 +0.09(+0.08%)
Mar 12, 2024 107.46 107.65 106.56 107.23 2,975,737 -0.29(-0.27%)
Mar 11, 2024 107.53 108.11 106.94 107.52 2,626,884 -0.49(-0.45%)
Mar 08, 2024 108.93 109.61 107.64 108.01 4,353,376 -0.09(-0.08%)
Mar 07, 2024 107.98 108.78 107.87 108.10 4,257,941 +0.84(+0.78%)
Mar 06, 2024 107.64 107.73 106.72 107.26 3,672,524 +0.38(+0.36%)
Mar 05, 2024 106.73 107.75 106.56 106.88 3,521,316 -0.47(-0.44%)
Mar 04, 2024 107.95 108.41 107.17 107.35 5,344,620 -0.55(-0.51%)
Mar 01, 2024 107.60 108.05 106.64 107.90 4,165,134 +0.55(+0.51%)
Feb 29, 2024 107.82 108.48 106.83 107.35 4,634,509 +0.54(+0.51%)
Feb 28, 2024 106.45 107.45 106.22 106.81 3,634,128 -0.70(-0.65%)
Feb 27, 2024 107.41 107.71 107.10 107.51 3,158,241 +0.90(+0.84%)
Feb 26, 2024 106.38 107.20 106.01 106.61 3,267,565 +0.03(+0.03%)
Feb 23, 2024 106.30 107.14 105.77 106.58 4,956,918 +0.32(+0.30%)
Feb 22, 2024 106.00 106.43 105.61 106.26 4,061,339 +0.26(+0.25%)
Feb 21, 2024 105.75 106.14 105.23 106.00 3,563,015 -0.32(-0.30%)
Feb 20, 2024 106.17 106.82 105.87 106.32 3,809,667 -1.06(-0.99%)
Feb 16, 2024 107.33 108.52 106.86 107.38 3,897,113 -1.22(-1.12%)
Feb 15, 2024 106.75 108.78 106.70 108.60 4,546,054 +2.64(+2.49%)
Feb 14, 2024 105.32 106.26 104.36 105.96 4,223,776 +1.95(+1.87%)
Feb 13, 2024 104.66 105.60 103.13 104.01 6,297,382 -3.88(-3.60%)
Feb 12, 2024 106.23 108.26 106.23 107.89 4,422,908 +1.89(+1.78%)
Feb 09, 2024 104.94 106.07 104.38 106.00 3,706,849 +1.27(+1.21%)
Feb 08, 2024 103.29 104.81 102.94 104.73 4,465,966 +1.41(+1.36%)
Feb 07, 2024 103.85 103.89 102.80 103.32 8,518,002 -0.30(-0.29%)
Feb 06, 2024 102.86 103.84 102.42 103.62 7,211,228 +0.58(+0.56%)
Feb 05, 2024 103.60 103.77 102.23 103.04 4,213,148 -1.65(-1.58%)
Feb 02, 2024 104.01 105.29 103.49 104.69 4,571,520 -0.46(-0.44%)
Feb 01, 2024 104.65 105.27 103.00 105.15 4,456,439 +1.15(+1.11%)
Jan 31, 2024 106.43 107.11 103.84 104.00 4,647,850 -2.71(-2.54%)
Jan 30, 2024 106.68 107.24 106.32 106.71 8,763,668 -0.54(-0.50%)
Jan 29, 2024 106.02 107.26 105.42 107.25 5,412,599 +1.25(+1.18%)
Jan 26, 2024 106.36 106.92 105.63 106.00 4,066,628 +0.15(+0.14%)
Jan 25, 2024 106.40 106.87 105.03 105.85 3,538,678 +0.78(+0.74%)
Jan 24, 2024 106.97 107.07 104.90 105.07 4,684,554 -0.82(-0.77%)
Jan 23, 2024 107.37 107.63 105.45 105.89 8,456,161 -0.54(-0.51%)
Jan 22, 2024 105.16 106.60 105.12 106.43 4,651,012 +2.09(+2.00%)
Jan 19, 2024 104.00 104.43 102.51 104.34 4,546,628 +1.03(+1.00%)
Jan 18, 2024 103.06 103.40 102.01 103.31 4,140,782 +0.96(+0.94%)
Jan 17, 2024 101.84 102.82 101.50 102.35 3,860,225 -0.98(-0.95%)
Jan 16, 2024 103.41 103.83 102.89 103.33 4,203,761 -1.03(-0.99%)
Jan 12, 2024 105.66 106.11 103.95 104.36 3,378,652 -0.22(-0.21%)
Jan 11, 2024 104.77 105.00 103.33 104.58 6,478,239 -0.69(-0.66%)
Jan 10, 2024 104.67 105.37 104.12 105.27 4,680,576 +0.38(+0.36%)
Jan 09, 2024 104.73 105.27 104.22 104.89 4,429,583 -1.19(-1.12%)
Jan 08, 2024 104.35 106.08 103.91 106.08 4,099,821 +1.69(+1.62%)
Jan 05, 2024 103.98 105.67 103.85 104.39 4,304,715 -0.25(-0.24%)
Jan 04, 2024 104.86 105.49 104.57 104.64 5,645,957 -0.22(-0.21%)
Jan 03, 2024 106.58 106.67 104.64 104.86 7,970,275 -2.87(-2.66%)
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.