Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 99.05 99.08 97.69 98.28 5,044,052 -1.09(-1.09%)
May 27, 2022 97.62 99.36 97.52 99.36 3,421,595 +2.26(+2.33%)
May 26, 2022 95.65 97.64 95.65 97.10 3,256,661 +2.00(+2.10%)
May 25, 2022 92.96 95.65 92.90 95.10 4,055,985 +1.93(+2.07%)
May 24, 2022 93.51 93.76 91.32 93.17 4,424,706 -1.06(-1.12%)
May 23, 2022 94.14 94.76 93.03 94.23 4,663,234 +0.98(+1.05%)
May 20, 2022 94.58 94.78 91.21 93.25 4,834,857 -0.37(-0.39%)
May 19, 2022 93.30 94.81 92.98 93.62 8,163,746 -0.48(-0.51%)
May 18, 2022 95.97 96.33 93.34 94.09 25,596,380 -3.01(-3.10%)
May 17, 2022 95.70 97.15 95.40 97.10 4,216,134 +2.81(+2.98%)
May 16, 2022 94.26 95.15 93.59 94.29 4,378,146 -0.28(-0.30%)
May 13, 2022 93.32 95.20 93.32 94.57 5,443,638 +2.19(+2.37%)
May 12, 2022 90.80 92.77 90.52 92.38 6,485,469 +1.16(+1.28%)
May 11, 2022 92.86 94.67 91.06 91.21 6,984,495 -1.58(-1.70%)
May 10, 2022 94.27 94.89 91.09 92.79 6,931,564 -0.57(-0.61%)
May 09, 2022 94.73 95.28 92.93 93.37 6,769,291 -2.71(-2.82%)
May 06, 2022 96.80 97.27 95.00 96.07 5,539,974 -1.04(-1.07%)
May 05, 2022 99.75 99.75 95.93 97.11 5,193,674 -3.60(-3.57%)
May 04, 2022 98.39 100.95 97.18 100.71 4,626,164 +2.49(+2.54%)
May 03, 2022 97.17 98.57 96.62 98.22 4,535,375 +1.04(+1.07%)
May 02, 2022 96.54 97.85 95.15 97.18 5,942,217 +0.71(+0.73%)
Apr 29, 2022 98.64 99.52 96.26 96.47 3,940,538 -2.60(-2.62%)
Apr 28, 2022 98.03 99.54 96.35 99.07 4,364,703 +1.93(+1.99%)
Apr 27, 2022 97.64 98.28 96.72 97.14 5,384,355 -0.38(-0.39%)
Apr 26, 2022 99.66 99.93 97.42 97.52 3,969,136 -2.92(-2.91%)
Apr 25, 2022 99.42 100.59 98.04 100.44 5,209,892 +0.26(+0.26%)
Apr 22, 2022 102.22 102.38 100.03 100.18 3,765,162 -2.53(-2.47%)
Apr 21, 2022 105.25 105.50 102.34 102.71 4,192,078 -1.65(-1.58%)
Apr 20, 2022 104.29 105.00 104.13 104.36 3,516,874 +0.73(+0.70%)
Apr 19, 2022 101.66 103.98 101.66 103.63 3,209,742 +1.97(+1.94%)
Apr 18, 2022 101.74 102.31 101.19 101.66 3,915,551 -0.37(-0.36%)
Apr 14, 2022 102.87 103.56 101.97 102.03 3,770,519 -0.71(-0.69%)
Apr 13, 2022 101.25 103.05 101.25 102.74 3,733,793 +1.65(+1.63%)
Apr 12, 2022 101.36 102.85 100.74 101.09 4,821,387 +0.59(+0.59%)
Apr 11, 2022 100.73 102.06 100.35 100.50 3,230,691 -0.65(-0.64%)
Apr 08, 2022 101.76 102.31 101.02 101.15 3,950,130 -0.58(-0.57%)
Apr 07, 2022 101.82 102.20 100.46 101.73 4,260,184 -0.12(-0.11%)
Apr 06, 2022 102.41 102.58 101.30 101.85 6,233,164 -1.14(-1.10%)
Apr 05, 2022 105.44 106.07 102.74 102.98 3,822,308 -2.38(-2.26%)
Apr 04, 2022 105.84 106.05 104.48 105.36 4,255,785 -0.43(-0.40%)
Apr 01, 2022 105.14 105.86 104.55 105.79 5,683,942 +1.11(+1.06%)
Mar 31, 2022 105.70 106.43 104.64 104.68 4,159,666 -1.11(-1.05%)
Mar 30, 2022 107.63 107.90 105.46 105.79 4,362,291 -2.03(-1.88%)
Mar 29, 2022 105.92 108.09 105.92 107.81 10,227,221 +2.50(+2.38%)
Mar 28, 2022 105.39 105.45 104.12 105.31 4,589,380 -0.33(-0.31%)
Mar 25, 2022 105.26 105.81 104.83 105.64 2,961,303 +0.61(+0.58%)
Mar 24, 2022 104.66 105.04 103.90 105.03 3,769,177 +0.88(+0.85%)
Mar 23, 2022 105.67 105.78 104.06 104.15 3,361,743 -1.89(-1.78%)
Mar 22, 2022 106.01 107.16 105.40 106.04 4,652,462 +0.45(+0.42%)
Mar 21, 2022 106.37 107.12 104.90 105.59 4,348,987 -0.59(-0.56%)
Mar 18, 2022 105.25 106.36 104.80 106.18 4,973,864 +0.53(+0.50%)
Mar 17, 2022 104.02 105.74 103.83 105.65 3,880,011 +1.29(+1.23%)
Mar 16, 2022 102.71 104.45 101.96 104.36 5,331,463 +2.55(+2.50%)
Mar 15, 2022 100.98 101.94 100.66 101.81 8,024,832 +1.06(+1.05%)
Mar 14, 2022 102.23 102.41 100.27 100.76 5,095,880 -1.12(-1.10%)
Mar 11, 2022 103.55 104.05 101.83 101.88 4,226,702 -1.27(-1.23%)
Mar 10, 2022 102.02 103.22 101.62 103.15 3,736,708 -0.08(-0.07%)
Mar 09, 2022 102.54 103.65 102.32 103.23 4,482,154 +2.23(+2.21%)
Mar 08, 2022 100.98 103.33 100.60 101.00 5,407,811 +0.29(+0.29%)
Mar 07, 2022 103.15 103.40 100.58 100.71 4,543,885 -2.31(-2.24%)
Mar 04, 2022 103.41 103.50 102.07 103.01 5,134,647 -1.41(-1.35%)
Mar 03, 2022 105.58 105.70 103.65 104.42 4,043,574 -0.77(-0.73%)
Mar 02, 2022 102.93 105.63 102.93 105.18 5,899,843 +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.