Skip to main content

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

109.96 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 108.67 108.72 107.47 107.91 3,538,968 -0.32(-0.29%)
May 27, 2021 107.75 108.61 107.62 108.23 2,889,912 +1.04(+0.97%)
May 26, 2021 105.37 107.25 105.37 107.19 3,717,330 +2.24(+2.13%)
May 25, 2021 106.50 107.22 104.93 104.95 2,703,934 -1.20(-1.14%)
May 24, 2021 106.11 106.60 105.48 106.16 3,243,549 +0.54(+0.51%)
May 21, 2021 106.12 106.66 105.27 105.62 2,221,497 +0.51(+0.48%)
May 20, 2021 104.95 105.39 103.92 105.11 3,531,870 +0.22(+0.21%)
May 19, 2021 103.83 104.95 102.82 104.89 3,420,514 -0.69(-0.65%)
May 18, 2021 106.79 107.12 105.44 105.58 3,870,844 -1.05(-0.99%)
May 17, 2021 105.90 106.78 105.18 106.63 3,792,492 +0.27(+0.25%)
May 14, 2021 105.06 106.57 104.65 106.36 3,430,029 +2.08(+2.00%)
May 13, 2021 102.19 104.71 102.00 104.28 4,209,055 +2.55(+2.51%)
May 12, 2021 104.41 105.07 101.49 101.73 3,960,503 -3.23(-3.08%)
May 11, 2021 103.64 105.47 103.35 104.96 5,244,974 -0.70(-0.66%)
May 10, 2021 107.99 108.41 105.64 105.66 3,535,773 -2.22(-2.06%)
May 07, 2021 106.81 108.00 106.38 107.88 3,411,743 +0.80(+0.75%)
May 06, 2021 106.40 107.07 105.04 107.07 4,550,512 +0.71(+0.67%)
May 05, 2021 106.67 107.00 105.42 106.36 3,304,713 -0.05(-0.05%)
May 04, 2021 106.25 106.58 105.08 106.41 3,978,803 -0.49(-0.46%)
May 03, 2021 106.72 107.44 106.14 106.90 3,287,885 +1.20(+1.13%)
Apr 30, 2021 106.38 106.96 105.40 105.70 2,796,717 -1.49(-1.39%)
Apr 29, 2021 107.89 108.05 106.31 107.20 3,462,347 +0.07(+0.06%)
Apr 28, 2021 106.80 107.37 106.35 107.13 2,949,671 +0.20(+0.19%)
Apr 27, 2021 106.96 107.31 106.47 106.93 3,575,760 +0.35(+0.33%)
Apr 26, 2021 106.64 107.26 106.39 106.58 2,760,511 +0.52(+0.49%)
Apr 23, 2021 104.64 106.67 104.26 106.06 5,125,572 +1.93(+1.85%)
Apr 22, 2021 104.98 105.77 103.99 104.13 7,135,700 -0.61(-0.58%)
Apr 21, 2021 102.32 104.75 101.73 104.74 3,821,063 +2.35(+2.30%)
Apr 20, 2021 104.37 104.55 101.45 102.39 10,638,684 -2.47(-2.35%)
Apr 19, 2021 105.60 105.85 103.94 104.85 3,022,185 -1.07(-1.01%)
Apr 16, 2021 106.24 106.28 105.19 105.92 3,316,866 +0.31(+0.30%)
Apr 15, 2021 106.08 106.08 104.60 105.61 3,521,895 +0.33(+0.32%)
Apr 14, 2021 104.31 106.27 104.30 105.28 3,353,557 +1.15(+1.10%)
Apr 13, 2021 104.73 104.98 103.24 104.13 4,758,073 -0.72(-0.68%)
Apr 12, 2021 104.93 105.18 104.21 104.84 2,887,756 +0.12(+0.12%)
Apr 09, 2021 104.52 104.94 104.03 104.72 2,879,853 +0.11(+0.11%)
Apr 08, 2021 104.66 104.69 103.19 104.61 7,337,177 +0.54(+0.52%)
Apr 07, 2021 105.53 105.70 103.79 104.06 3,273,548 -1.57(-1.48%)
Apr 06, 2021 105.81 106.75 105.38 105.63 3,734,787 -0.10(-0.10%)
Apr 05, 2021 106.25 106.40 105.05 105.73 7,005,109 +0.46(+0.44%)
Apr 01, 2021 104.37 105.28 104.10 105.28 6,517,657 +1.49(+1.44%)
Mar 31, 2021 103.86 104.70 103.28 103.78 3,613,929 +0.38(+0.37%)
Mar 30, 2021 101.79 103.74 101.68 103.40 3,001,199 +1.47(+1.45%)
Mar 29, 2021 104.04 105.15 101.80 101.93 4,635,327 -2.58(-2.47%)
Mar 26, 2021 103.14 104.56 102.55 104.51 4,928,556 +2.49(+2.44%)
Mar 25, 2021 98.42 102.54 98.05 102.02 6,644,801 +2.68(+2.70%)
Mar 24, 2021 102.06 103.47 99.34 99.34 4,782,360 -1.76(-1.74%)
Mar 23, 2021 103.88 104.22 100.59 101.11 7,565,079 -3.62(-3.46%)
Mar 22, 2021 106.52 106.58 104.27 104.73 3,405,256 -1.49(-1.40%)
Mar 19, 2021 105.67 106.94 104.45 106.22 6,943,305 +0.23(+0.22%)
Mar 18, 2021 108.07 109.23 105.61 105.99 8,199,227 -2.39(-2.21%)
Mar 17, 2021 107.35 108.67 106.70 108.38 8,664,816 +0.59(+0.55%)
Mar 16, 2021 109.31 109.42 107.44 107.79 6,465,285 -1.70(-1.55%)
Mar 15, 2021 109.53 109.85 108.58 109.49 4,850,043 -0.21(-0.19%)
Mar 12, 2021 108.75 109.88 108.59 109.70 6,776,398 +1.05(+0.97%)
Mar 11, 2021 107.98 108.79 107.56 108.65 6,560,496 +1.39(+1.30%)
Mar 10, 2021 105.98 107.80 105.79 107.26 6,352,923 +2.17(+2.07%)
Mar 09, 2021 105.41 106.17 104.33 105.08 5,891,074 +1.02(+0.98%)
Mar 08, 2021 103.17 105.08 102.46 104.06 4,597,335 +1.95(+1.91%)
Mar 05, 2021 101.20 102.24 98.02 102.11 12,049,481 +2.27(+2.27%)
Mar 04, 2021 101.60 102.47 98.15 99.84 5,228,016 -1.86(-1.83%)
Mar 03, 2021 102.16 103.55 101.46 101.70 4,794,575 +0.15(+0.15%)
Mar 02, 2021 103.25 103.35 101.53 101.54 4,126,954 -1.79(-1.74%)
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.