Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 107.39 107.62 105.17 105.12 5,529,455 -1.81(-1.69%)
Sep 29, 2021 106.91 107.41 106.28 106.93 2,650,815 +0.33(+0.31%)
Sep 28, 2021 107.87 108.13 106.38 106.60 4,139,817 -1.54(-1.42%)
Sep 27, 2021 106.41 108.96 106.41 108.14 4,026,015 +1.95(+1.84%)
Sep 24, 2021 105.83 106.88 105.61 106.19 3,705,489 -0.14(-0.14%)
Sep 23, 2021 105.21 107.05 104.97 106.33 3,201,099 +1.78(+1.71%)
Sep 22, 2021 103.50 105.40 103.48 104.55 3,485,691 +1.67(+1.62%)
Sep 21, 2021 103.69 103.94 102.11 102.88 4,977,769 -0.19(-0.19%)
Sep 20, 2021 102.75 103.48 101.61 103.07 5,958,796 -1.79(-1.71%)
Sep 17, 2021 104.72 105.38 104.06 104.86 5,060,845 -0.06(-0.06%)
Sep 16, 2021 105.22 105.43 104.17 104.92 3,189,474 -0.39(-0.37%)
Sep 15, 2021 104.22 105.41 104.03 105.31 3,641,061 +1.12(+1.08%)
Sep 14, 2021 105.94 105.94 103.65 104.19 3,331,592 -1.35(-1.28%)
Sep 13, 2021 105.44 105.64 104.38 105.55 4,022,255 +0.80(+0.76%)
Sep 10, 2021 106.38 106.56 104.61 104.75 3,100,038 -1.07(-1.01%)
Sep 09, 2021 105.89 106.96 105.64 105.82 6,045,949 -0.27(-0.25%)
Sep 08, 2021 106.70 106.87 105.59 106.09 3,648,718 -0.90(-0.84%)
Sep 07, 2021 107.92 108.23 106.94 106.99 3,198,438 -0.99(-0.91%)
Sep 03, 2021 108.33 108.61 107.61 107.98 2,625,240 -0.67(-0.62%)
Sep 02, 2021 108.55 109.27 108.19 108.65 4,458,544 +0.46(+0.43%)
Sep 01, 2021 108.22 108.50 106.95 108.19 4,660,529 +0.50(+0.46%)
Aug 31, 2021 107.68 108.11 107.01 107.69 3,274,405 -0.15(-0.14%)
Aug 30, 2021 108.81 108.85 107.65 107.84 3,475,444 -0.64(-0.59%)
Aug 27, 2021 105.58 108.69 105.53 108.49 3,662,654 +3.10(+2.94%)
Aug 26, 2021 106.33 106.60 105.19 105.39 2,463,652 -1.18(-1.11%)
Aug 25, 2021 106.18 107.29 105.81 106.57 2,746,418 +0.39(+0.37%)
Aug 24, 2021 105.64 106.34 105.39 106.18 2,953,986 +0.74(+0.70%)
Aug 23, 2021 104.98 105.62 104.64 105.44 2,718,035 +1.32(+1.27%)
Aug 20, 2021 102.43 104.35 102.31 104.12 2,915,262 +1.55(+1.51%)
Aug 19, 2021 102.39 103.28 101.78 102.56 3,570,076 -0.92(-0.89%)
Aug 18, 2021 104.17 105.10 103.38 103.48 3,023,980 -0.84(-0.81%)
Aug 17, 2021 104.99 105.10 103.16 104.33 2,964,438 -1.53(-1.45%)
Aug 16, 2021 105.83 106.28 104.98 105.86 2,330,791 -0.53(-0.50%)
Aug 13, 2021 107.26 107.27 106.25 106.39 1,940,683 -0.79(-0.73%)
Aug 12, 2021 107.71 107.80 106.57 107.17 2,304,201 -0.55(-0.51%)
Aug 11, 2021 107.12 107.74 106.26 107.72 5,256,055 +0.75(+0.70%)
Aug 10, 2021 106.14 107.20 105.63 106.97 2,842,956 +1.03(+0.97%)
Aug 09, 2021 106.55 106.56 105.61 105.95 2,748,144 -0.90(-0.84%)
Aug 06, 2021 106.38 107.30 106.10 106.85 3,167,644 +1.29(+1.23%)
Aug 05, 2021 104.71 105.83 104.61 105.55 2,664,838 +1.46(+1.40%)
Aug 04, 2021 105.00 105.57 104.04 104.10 2,841,172 -1.87(-1.76%)
Aug 03, 2021 105.35 106.10 103.92 105.97 5,326,592 +0.97(+0.92%)
Aug 02, 2021 106.07 107.68 104.89 105.00 7,752,340 -0.67(-0.64%)
Jul 30, 2021 105.52 106.75 105.24 105.67 2,795,767 -0.34(-0.32%)
Jul 29, 2021 105.53 106.68 105.31 106.00 2,799,398 +1.30(+1.25%)
Jul 28, 2021 104.39 105.55 103.15 104.70 3,260,188 +0.88(+0.85%)
Jul 27, 2021 104.10 104.17 102.91 103.82 3,014,911 -0.99(-0.94%)
Jul 26, 2021 104.19 105.32 104.13 104.81 3,302,887 +0.92(+0.89%)
Jul 23, 2021 103.69 103.95 102.66 103.89 3,857,276 +0.84(+0.82%)
Jul 22, 2021 104.77 104.86 102.62 103.04 3,365,678 -1.96(-1.87%)
Jul 21, 2021 103.94 105.47 103.94 105.01 2,531,088 +1.72(+1.67%)
Jul 20, 2021 100.56 103.99 100.38 103.28 4,556,124 +3.02(+3.01%)
Jul 19, 2021 100.29 101.61 99.21 100.26 6,085,372 -1.97(-1.92%)
Jul 16, 2021 104.61 104.61 102.02 102.23 5,059,916 -1.50(-1.45%)
Jul 15, 2021 103.68 104.19 102.62 103.73 3,907,842 -0.47(-0.45%)
Jul 14, 2021 105.92 106.58 104.14 104.20 3,059,004 -1.24(-1.17%)
Jul 13, 2021 106.91 106.98 105.38 105.44 3,170,950 -2.01(-1.87%)
Jul 12, 2021 106.59 107.56 106.14 107.45 11,973,433 +0.51(+0.48%)
Jul 09, 2021 105.67 107.06 105.60 106.94 2,610,756 +2.66(+2.55%)
Jul 08, 2021 103.66 105.57 102.80 104.29 3,951,524 -1.24(-1.17%)
Jul 07, 2021 106.09 106.69 104.67 105.53 2,994,332 -0.71(-0.67%)
Jul 06, 2021 108.05 108.09 105.16 106.23 3,589,212 -1.57(-1.46%)
Jul 02, 2021 109.24 109.24 107.64 107.81 4,500,258 -1.15(-1.06%)
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.