Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 99.07 99.10 97.71 98.29 5,043,105 -1.09(-1.09%)
May 27, 2022 97.63 99.38 97.54 99.38 3,420,952 +2.26(+2.33%)
May 26, 2022 95.66 97.65 95.66 97.12 3,256,049 +2.00(+2.10%)
May 25, 2022 92.98 95.66 92.92 95.12 4,055,223 +1.93(+2.07%)
May 24, 2022 93.53 93.78 91.34 93.19 4,423,876 -1.06(-1.12%)
May 23, 2022 94.16 94.78 93.04 94.25 4,662,358 +0.98(+1.05%)
May 20, 2022 94.60 94.80 91.23 93.27 4,833,949 -0.37(-0.39%)
May 19, 2022 93.32 94.83 93.00 93.64 8,162,214 -0.48(-0.51%)
May 18, 2022 95.98 96.34 93.35 94.11 25,591,574 -3.01(-3.10%)
May 17, 2022 95.72 97.17 95.42 97.12 4,215,343 +2.81(+2.98%)
May 16, 2022 94.28 95.17 93.61 94.31 4,377,324 -0.28(-0.30%)
May 13, 2022 93.34 95.22 93.34 94.59 5,442,616 +2.19(+2.37%)
May 12, 2022 90.82 92.79 90.54 92.39 6,484,252 +1.16(+1.28%)
May 11, 2022 92.88 94.68 91.07 91.23 6,983,183 -1.58(-1.70%)
May 10, 2022 94.29 94.91 91.10 92.81 6,930,262 -0.57(-0.61%)
May 09, 2022 94.75 95.30 92.95 93.38 6,768,020 -2.71(-2.82%)
May 06, 2022 96.82 97.29 95.01 96.09 5,538,934 -1.04(-1.07%)
May 05, 2022 99.77 99.77 95.95 97.13 5,192,699 -3.60(-3.57%)
May 04, 2022 98.41 100.97 97.20 100.73 4,625,296 +2.49(+2.54%)
May 03, 2022 97.19 98.59 96.64 98.24 4,534,523 +1.04(+1.07%)
May 02, 2022 96.56 97.87 95.17 97.20 5,941,102 +0.71(+0.73%)
Apr 29, 2022 98.66 99.54 96.28 96.49 3,939,798 -2.60(-2.62%)
Apr 28, 2022 98.05 99.56 96.37 99.09 4,363,883 +1.93(+1.99%)
Apr 27, 2022 97.65 98.29 96.74 97.16 5,383,344 -0.38(-0.39%)
Apr 26, 2022 99.68 99.94 97.44 97.54 3,968,391 -2.92(-2.91%)
Apr 25, 2022 99.44 100.61 98.06 100.46 5,208,914 +0.26(+0.26%)
Apr 22, 2022 102.25 102.40 100.05 100.20 3,764,455 -2.53(-2.47%)
Apr 21, 2022 105.27 105.52 102.36 102.73 4,191,291 -1.65(-1.58%)
Apr 20, 2022 104.31 105.02 104.15 104.38 3,516,214 +0.73(+0.70%)
Apr 19, 2022 101.68 104.00 101.68 103.65 3,209,140 +1.97(+1.94%)
Apr 18, 2022 101.76 102.33 101.21 101.68 3,914,815 -0.37(-0.36%)
Apr 14, 2022 102.89 103.57 101.99 102.05 3,769,811 -0.71(-0.69%)
Apr 13, 2022 101.26 103.07 101.26 102.76 3,733,092 +1.65(+1.63%)
Apr 12, 2022 101.38 102.87 100.76 101.11 4,820,482 +0.59(+0.59%)
Apr 11, 2022 100.75 102.08 100.37 100.52 3,230,084 -0.65(-0.64%)
Apr 08, 2022 101.78 102.33 101.04 101.17 3,949,388 -0.58(-0.57%)
Apr 07, 2022 101.84 102.22 100.48 101.75 4,259,384 -0.12(-0.11%)
Apr 06, 2022 102.43 102.60 101.32 101.87 6,231,994 -1.14(-1.10%)
Apr 05, 2022 105.46 106.09 102.76 103.00 3,821,590 -2.38(-2.26%)
Apr 04, 2022 105.86 106.07 104.50 105.38 4,254,986 -0.43(-0.40%)
Apr 01, 2022 105.16 105.88 104.56 105.81 5,682,875 +1.11(+1.06%)
Mar 31, 2022 105.72 106.45 104.66 104.70 4,158,885 -1.11(-1.05%)
Mar 30, 2022 107.65 107.92 105.48 105.81 4,361,472 -2.03(-1.88%)
Mar 29, 2022 105.94 108.11 105.94 107.83 10,225,301 +2.50(+2.38%)
Mar 28, 2022 105.41 105.47 104.14 105.33 4,588,519 -0.33(-0.31%)
Mar 25, 2022 105.28 105.83 104.85 105.66 2,960,747 +0.61(+0.58%)
Mar 24, 2022 104.68 105.06 103.92 105.05 3,768,470 +0.88(+0.85%)
Mar 23, 2022 105.69 105.80 104.08 104.17 3,361,111 -1.89(-1.78%)
Mar 22, 2022 106.03 107.18 105.42 106.06 4,651,589 +0.45(+0.42%)
Mar 21, 2022 106.39 107.14 104.92 105.61 4,348,170 -0.59(-0.56%)
Mar 18, 2022 105.27 106.38 104.82 106.20 4,972,930 +0.53(+0.50%)
Mar 17, 2022 104.04 105.76 103.85 105.67 3,879,282 +1.29(+1.23%)
Mar 16, 2022 102.73 104.47 101.98 104.38 5,330,462 +2.55(+2.50%)
Mar 15, 2022 101.00 101.96 100.68 101.83 8,023,325 +1.06(+1.05%)
Mar 14, 2022 102.25 102.43 100.29 100.78 5,094,923 -1.12(-1.10%)
Mar 11, 2022 103.57 104.07 101.85 101.90 4,225,908 -1.27(-1.23%)
Mar 10, 2022 102.03 103.24 101.64 103.17 3,736,006 -0.08(-0.07%)
Mar 09, 2022 102.56 103.67 102.34 103.25 4,481,312 +2.23(+2.21%)
Mar 08, 2022 101.00 103.35 100.62 101.02 5,406,796 +0.29(+0.29%)
Mar 07, 2022 103.17 103.42 100.60 100.73 4,543,032 -2.31(-2.24%)
Mar 04, 2022 103.43 103.52 102.09 103.03 5,133,683 -1.41(-1.35%)
Mar 03, 2022 105.60 105.72 103.67 104.44 4,042,814 -0.77(-0.73%)
Mar 02, 2022 102.95 105.65 102.95 105.20 5,898,735 +2.77(+2.71%)
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.