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

113.41 USD +0.07 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 56.10 57.50 56.10 57.45 2,560,700 +1.16(+2.06%)
Aug 30, 2005 56.30 56.40 55.95 56.29 891,500 +0.00(+0.00%)
Aug 29, 2005 55.78 56.72 55.45 56.29 789,200 +0.55(+0.99%)
Aug 26, 2005 56.52 56.61 55.67 55.74 446,000 -0.94(-1.66%)
Aug 25, 2005 56.51 56.75 56.35 56.68 184,600 +0.30(+0.53%)
Aug 24, 2005 57.00 57.11 56.21 56.38 3,289,800 -0.28(-0.49%)
Aug 23, 2005 56.94 56.94 56.11 56.66 304,700 -0.05(-0.09%)
Aug 22, 2005 56.49 56.80 56.30 56.71 2,002,900 +0.17(+0.30%)
Aug 19, 2005 56.31 56.55 56.27 56.54 241,000 +0.24(+0.43%)
Aug 18, 2005 56.25 56.54 55.95 56.30 2,664,900 -0.01(-0.02%)
Aug 17, 2005 56.41 56.85 56.30 56.31 1,245,700 -0.31(-0.55%)
Aug 16, 2005 57.25 57.41 56.60 56.62 1,004,500 -0.79(-1.38%)
Aug 15, 2005 57.01 57.75 56.82 57.41 264,800 +0.47(+0.83%)
Aug 12, 2005 57.42 57.51 56.80 56.94 352,800 -0.76(-1.32%)
Aug 11, 2005 57.07 57.74 57.07 57.70 392,700 +0.50(+0.87%)
Aug 10, 2005 57.45 57.80 56.78 57.20 1,858,200 +0.14(+0.25%)
Aug 09, 2005 57.30 57.35 56.80 57.06 592,300 +0.14(+0.25%)
Aug 08, 2005 57.29 57.57 56.83 56.92 853,200 -0.38(-0.66%)
Aug 05, 2005 57.83 58.01 57.00 57.30 589,600 -0.69(-1.19%)
Aug 04, 2005 58.39 58.61 57.98 57.99 1,200,600 -0.82(-1.39%)
Aug 03, 2005 58.80 59.05 58.65 58.81 429,800 -0.24(-0.41%)
Aug 02, 2005 58.85 59.11 58.65 59.05 386,300 +0.48(+0.82%)
Aug 01, 2005 58.46 58.80 58.37 58.57 1,095,100 +0.17(+0.29%)
Jul 29, 2005 58.51 58.75 58.17 58.40 476,000 -0.18(-0.31%)
Jul 28, 2005 57.92 58.61 57.80 58.58 635,200 +0.67(+1.16%)
Jul 27, 2005 57.72 57.91 57.18 57.91 463,600 +0.31(+0.54%)
Jul 26, 2005 57.70 57.95 57.29 57.60 341,200 -0.04(-0.07%)
Jul 25, 2005 58.04 58.27 57.42 57.64 1,345,900 -0.29(-0.50%)
Jul 22, 2005 57.62 58.00 57.19 57.93 1,752,800 +0.73(+1.28%)
Jul 21, 2005 58.00 58.11 57.05 57.20 3,093,900 -0.92(-1.58%)
Jul 20, 2005 57.24 58.19 57.10 58.12 1,886,400 +0.78(+1.36%)
Jul 19, 2005 56.92 57.42 56.69 57.34 563,400 +0.77(+1.36%)
Jul 18, 2005 56.89 56.92 56.38 56.57 970,300 -0.37(-0.65%)
Jul 15, 2005 56.90 57.03 56.52 56.94 301,300 +0.14(+0.25%)
Jul 14, 2005 57.72 57.72 56.74 56.80 2,944,700 -0.49(-0.86%)
Jul 13, 2005 57.53 57.61 57.06 57.29 323,900 -0.15(-0.26%)
Jul 12, 2005 57.53 57.82 57.21 57.44 1,741,800 -0.13(-0.23%)
Jul 11, 2005 56.95 57.69 56.95 57.57 4,621,800 +0.68(+1.20%)
Jul 08, 2005 56.03 56.97 55.93 56.89 1,114,100 +0.94(+1.68%)
Jul 07, 2005 55.40 55.96 55.00 55.95 795,600 +0.16(+0.29%)
Jul 06, 2005 56.19 56.26 55.65 55.79 1,119,200 -0.34(-0.61%)
Jul 05, 2005 55.12 56.13 55.12 56.13 1,194,900 +0.64(+1.15%)
Jul 01, 2005 55.16 55.49 54.91 55.49 922,000 +0.47(+0.85%)
Jun 30, 2005 55.18 55.50 54.83 55.02 1,216,100 -0.10(-0.18%)
Jun 29, 2005 55.00 55.22 54.90 55.12 783,800 +0.22(+0.40%)
Jun 28, 2005 54.25 54.94 54.15 54.90 1,720,900 +0.90(+1.67%)
Jun 27, 2005 54.02 54.04 53.70 54.00 2,041,000 +0.30(+0.56%)
Jun 24, 2005 54.49 54.52 53.68 53.70 3,534,600 -0.95(-1.74%)
Jun 23, 2005 55.40 55.44 54.53 54.65 458,500 -0.72(-1.30%)
Jun 22, 2005 55.50 55.65 55.03 55.37 1,173,900 +0.02(+0.04%)
Jun 21, 2005 55.16 55.46 55.03 55.35 426,500 -0.12(-0.22%)
Jun 20, 2005 55.20 55.61 55.17 55.47 1,392,300 +0.12(+0.22%)
Jun 17, 2005 55.92 56.09 55.35 55.35 1,138,900 -0.20(-0.36%)
Jun 16, 2005 55.20 55.63 55.11 55.55 1,263,300 +0.41(+0.74%)
Jun 15, 2005 55.20 55.20 54.47 55.14 1,752,600 +0.17(+0.31%)
Jun 14, 2005 54.36 54.98 54.33 54.97 1,167,100 +0.62(+1.14%)
Jun 13, 2005 54.10 54.60 54.00 54.35 257,100 +0.05(+0.09%)
Jun 10, 2005 54.33 54.42 54.00 54.30 243,800 +0.06(+0.11%)
Jun 09, 2005 53.38 54.30 53.38 54.24 271,800 -106.99(-66.36%)
Jun 08, 2005 162.98 163.05 161.06 161.23 468,300 -1.17(-0.72%)
Jun 07, 2005 162.75 164.50 162.14 162.40 1,595,400 +0.50(+0.31%)
Jun 06, 2005 161.37 162.07 160.65 161.90 336,600 +0.82(+0.51%)
Jun 03, 2005 162.26 162.70 160.75 161.08 202,500 -1.31(-0.81%)
Jun 02, 2005 161.88 162.50 161.30 162.39 505,300 +0.59(+0.36%)
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.