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

110.39 USD -1.31 (-1.17%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 61.51 62.33 61.44 62.33 1,106,700 +0.94(+1.53%)
May 30, 2006 62.67 62.68 61.34 61.39 1,283,900 -1.59(-2.52%)
May 26, 2006 62.95 63.12 62.56 62.98 1,866,400 +0.30(+0.48%)
May 25, 2006 62.26 62.72 61.86 62.68 2,254,000 +1.09(+1.77%)
May 24, 2006 61.40 62.04 60.15 61.59 2,137,400 +0.38(+0.62%)
May 23, 2006 62.50 63.02 61.21 61.21 7,788,000 -0.79(-1.27%)
May 22, 2006 61.72 62.46 61.17 62.00 8,193,100 -0.39(-0.63%)
May 19, 2006 62.00 62.70 61.40 62.39 3,735,600 +0.47(+0.76%)
May 18, 2006 62.80 63.23 61.92 61.92 880,300 -0.68(-1.09%)
May 17, 2006 63.25 63.53 62.57 62.60 2,904,800 -1.10(-1.73%)
May 16, 2006 63.89 63.98 63.30 63.70 1,816,000 +0.09(+0.14%)
May 15, 2006 63.16 63.81 62.91 63.61 5,560,600 -0.14(-0.22%)
May 12, 2006 64.69 64.71 63.71 63.75 2,472,000 -1.36(-2.09%)
May 11, 2006 66.61 66.61 65.07 65.11 1,863,500 -1.47(-2.21%)
May 10, 2006 66.84 66.84 66.28 66.58 635,300 -0.31(-0.46%)
May 09, 2006 66.85 66.99 66.66 66.89 349,500 +0.04(+0.06%)
May 08, 2006 66.73 66.97 66.53 66.85 366,700 +0.08(+0.12%)
May 05, 2006 66.55 67.07 66.40 66.77 284,500 +0.62(+0.94%)
May 04, 2006 65.65 66.19 65.64 66.15 381,700 +0.74(+1.13%)
May 03, 2006 65.46 65.68 65.06 65.41 552,900 -0.05(-0.08%)
May 02, 2006 65.32 65.57 64.90 65.46 1,724,100 +0.56(+0.86%)
May 01, 2006 65.70 65.72 64.90 64.90 554,200 -0.40(-0.61%)
Apr 28, 2006 64.50 65.63 64.50 65.30 1,910,300 +0.50(+0.77%)
Apr 27, 2006 65.03 65.57 64.30 64.80 4,298,900 -0.60(-0.92%)
Apr 26, 2006 65.19 66.03 65.17 65.40 3,828,500 +0.11(+0.17%)
Apr 25, 2006 65.64 65.64 64.89 65.29 672,400 -0.20(-0.31%)
Apr 24, 2006 65.73 65.74 65.25 65.49 911,000 -0.54(-0.82%)
Apr 21, 2006 66.38 66.41 65.60 66.03 2,745,400 -0.05(-0.08%)
Apr 20, 2006 66.38 66.38 65.40 66.08 3,185,500 -0.09(-0.14%)
Apr 19, 2006 65.62 66.35 65.62 66.17 3,162,100 +0.57(+0.87%)
Apr 18, 2006 64.33 65.64 64.31 65.60 3,014,400 +1.56(+2.44%)
Apr 17, 2006 64.04 64.26 63.60 64.04 1,136,600 +0.02(+0.03%)
Apr 13, 2006 63.93 64.26 63.35 64.02 581,500 +0.09(+0.14%)
Apr 12, 2006 63.49 63.98 63.44 63.93 1,963,300 +0.43(+0.68%)
Apr 11, 2006 64.44 64.67 63.38 63.50 977,500 -0.89(-1.38%)
Apr 10, 2006 64.57 64.88 64.12 64.39 767,600 -0.17(-0.26%)
Apr 07, 2006 65.67 65.82 64.42 64.56 1,258,800 -0.82(-1.25%)
Apr 06, 2006 65.36 65.47 64.93 65.38 590,400 +0.02(+0.03%)
Apr 05, 2006 65.11 65.49 64.79 65.36 553,400 +0.16(+0.25%)
Apr 04, 2006 64.87 65.35 64.56 65.20 2,801,000 +0.40(+0.62%)
Apr 03, 2006 65.37 65.62 64.70 64.80 1,896,300 -0.38(-0.58%)
Mar 31, 2006 65.20 65.22 64.69 65.18 601,700 +0.18(+0.28%)
Mar 30, 2006 65.18 65.65 64.57 65.00 710,100 -0.06(-0.09%)
Mar 29, 2006 64.33 65.09 64.14 65.06 1,892,200 +0.92(+1.43%)
Mar 28, 2006 64.23 64.68 63.93 64.14 1,584,000 -0.28(-0.43%)
Mar 27, 2006 64.52 64.52 64.03 64.42 557,000 -0.12(-0.19%)
Mar 24, 2006 64.20 64.54 64.00 64.54 520,700 +0.35(+0.55%)
Mar 23, 2006 63.88 64.19 63.63 64.19 680,400 +0.45(+0.71%)
Mar 22, 2006 62.87 63.97 62.82 63.74 1,305,900 +0.54(+0.85%)
Mar 21, 2006 63.65 64.10 63.10 63.20 2,292,000 -0.45(-0.71%)
Mar 20, 2006 63.68 63.79 63.33 63.65 3,516,600 +0.07(+0.11%)
Mar 17, 2006 63.70 63.70 63.27 63.58 2,332,200 +0.26(+0.41%)
Mar 16, 2006 63.64 63.91 63.32 63.32 3,105,300 -0.07(-0.11%)
Mar 15, 2006 62.84 63.39 62.62 63.39 1,022,300 +0.52(+0.83%)
Mar 14, 2006 62.00 62.87 61.80 62.87 1,373,800 +0.71(+1.14%)
Mar 13, 2006 62.24 62.58 61.93 62.16 2,420,700 +0.21(+0.34%)
Mar 10, 2006 61.15 62.00 60.91 61.95 1,827,500 +0.87(+1.42%)
Mar 09, 2006 61.50 61.86 61.08 61.08 406,800 -0.43(-0.70%)
Mar 08, 2006 61.21 61.63 56.59 61.51 2,016,100 +0.13(+0.21%)
Mar 07, 2006 62.02 62.08 61.16 61.38 1,043,800 -0.75(-1.21%)
Mar 06, 2006 62.82 62.88 62.00 62.13 1,127,100 -0.63(-1.00%)
Mar 03, 2006 62.93 63.43 62.73 62.76 1,675,900 -0.41(-0.65%)
Mar 02, 2006 63.10 63.39 62.76 63.17 1,878,500 -0.05(-0.08%)
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.