Skip to main content

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

117.70 +1.99 (+1.72%)
Streaming Delayed Price Updated: 2:55 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 100.45 101.49 98.47 99.86 6,978,898 -0.48(-0.47%)
Feb 25, 2021 104.25 104.29 100.14 100.33 5,491,230 -3.20(-3.09%)
Feb 24, 2021 101.22 103.69 101.05 103.53 4,937,141 +2.78(+2.76%)
Feb 23, 2021 100.30 101.22 98.60 100.75 8,039,282 -0.57(-0.56%)
Feb 22, 2021 100.05 102.05 100.03 101.32 4,341,159 +0.61(+0.60%)
Feb 19, 2021 99.59 101.10 99.49 100.71 2,693,032 +1.68(+1.70%)
Feb 18, 2021 99.87 100.03 98.62 99.03 3,166,810 -1.52(-1.51%)
Feb 17, 2021 100.33 100.83 99.34 100.55 3,522,386 -0.53(-0.53%)
Feb 16, 2021 102.12 102.35 100.63 101.08 3,139,835 -0.24(-0.23%)
Feb 12, 2021 100.76 101.51 100.41 101.32 4,130,529 +0.20(+0.20%)
Feb 11, 2021 101.46 102.06 99.45 101.12 5,609,483 +0.23(+0.23%)
Feb 10, 2021 101.88 102.01 100.19 100.89 4,517,835 -0.34(-0.34%)
Feb 09, 2021 100.51 101.70 99.96 101.23 3,050,213 +0.72(+0.72%)
Feb 08, 2021 98.73 100.55 98.65 100.51 4,578,899 +2.71(+2.77%)
Feb 05, 2021 97.70 97.86 96.68 97.80 5,069,181 +1.15(+1.19%)
Feb 04, 2021 95.41 96.73 95.33 96.65 4,463,324 +1.70(+1.79%)
Feb 03, 2021 95.10 95.31 93.78 94.95 3,977,246 +0.34(+0.36%)
Feb 02, 2021 95.03 95.23 93.81 94.61 4,057,555 +0.26(+0.27%)
Feb 01, 2021 93.59 94.68 92.13 94.35 5,268,185 +1.64(+1.77%)
Jan 29, 2021 94.05 95.45 92.28 92.71 7,277,890 -1.40(-1.48%)
Jan 28, 2021 96.26 97.22 93.53 94.11 14,531,370 -1.90(-1.98%)
Jan 27, 2021 95.70 96.98 94.67 96.01 4,276,281 -0.27(-0.28%)
Jan 26, 2021 96.93 97.20 95.32 96.27 3,608,448 +0.01(+0.01%)
Jan 25, 2021 96.18 98.28 95.28 96.26 7,766,468 +0.14(+0.15%)
Jan 22, 2021 94.05 96.25 93.66 96.12 6,166,642 +1.20(+1.26%)
Jan 21, 2021 96.30 96.48 94.72 94.92 5,468,928 -1.09(-1.14%)
Jan 20, 2021 95.93 96.59 95.23 96.02 4,628,963 +0.51(+0.54%)
Jan 19, 2021 95.67 95.83 94.79 95.50 5,663,677 +0.90(+0.95%)
Jan 15, 2021 95.10 95.28 93.66 94.60 5,975,313 -1.68(-1.75%)
Jan 14, 2021 94.91 96.62 94.84 96.28 15,294,895 +2.23(+2.37%)
Jan 13, 2021 94.98 95.10 93.85 94.05 7,489,879 -0.84(-0.88%)
Jan 12, 2021 93.63 94.94 93.54 94.89 5,477,931 +1.61(+1.72%)
Jan 11, 2021 92.08 93.33 91.81 93.28 4,139,529 +0.43(+0.46%)
Jan 08, 2021 94.39 94.39 91.75 92.85 5,670,217 -0.77(-0.82%)
Jan 07, 2021 93.00 93.79 92.65 93.62 4,428,764 +0.98(+1.06%)
Jan 06, 2021 89.32 93.46 89.32 92.64 8,272,647 +4.29(+4.86%)
Jan 05, 2021 86.29 88.96 86.28 88.35 4,351,790 +1.84(+2.13%)
Jan 04, 2021 87.89 88.18 85.32 86.51 6,218,839 -0.82(-0.94%)
Dec 31, 2020 87.32 87.32 87.32 2,594,667 +0.13(+0.15%)
Dec 30, 2020 86.65 87.64 86.65 87.19 2,594,667 +0.87(+1.01%)
Dec 29, 2020 88.00 88.14 85.93 86.32 5,819,953 -1.50(-1.71%)
Dec 28, 2020 88.30 88.50 87.72 87.82 5,289,736 +0.33(+0.38%)
Dec 24, 2020 87.78 87.79 87.05 87.48 1,618,408 +0.08(+0.09%)
Dec 23, 2020 86.98 87.72 86.93 87.41 3,935,920 +0.83(+0.95%)
Dec 22, 2020 86.18 86.70 85.70 86.58 3,443,548 +0.54(+0.63%)
Dec 21, 2020 85.06 86.25 84.62 86.04 4,284,173 -0.30(-0.35%)
Dec 18, 2020 87.35 87.58 86.18 86.34 5,764,303 -0.74(-0.85%)
Dec 17, 2020 86.63 87.12 86.17 87.09 2,636,436 +0.78(+0.90%)
Dec 16, 2020 86.91 87.00 85.93 86.31 3,434,241 -0.43(-0.49%)
Dec 15, 2020 85.19 86.76 84.94 86.73 2,710,845 +2.22(+2.63%)
Dec 14, 2020 85.56 85.91 84.48 84.51 4,021,330 -0.19(-0.23%)
Dec 11, 2020 84.78 85.44 83.98 84.70 2,113,224 -0.69(-0.81%)
Dec 10, 2020 84.41 85.55 84.10 85.39 2,464,447 +0.40(+0.47%)
Dec 09, 2020 85.64 86.16 84.42 85.00 7,102,258 +0.05(+0.06%)
Dec 08, 2020 83.72 85.10 83.60 84.95 2,962,624 +0.63(+0.74%)
Dec 07, 2020 84.52 84.55 83.87 84.32 3,764,220 -0.21(-0.25%)
Dec 04, 2020 83.08 84.69 83.07 84.53 3,627,856 +2.05(+2.48%)
Dec 03, 2020 82.29 83.14 82.08 82.48 2,529,328 +0.54(+0.66%)
Dec 02, 2020 81.38 82.23 80.98 81.94 3,650,158 +0.38(+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.