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

112.50 USD +0.31 (+0.28%)
Streaming Delayed Price Updated: 1:24 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 57.85 58.06 57.64 57.80 787,800 -0.49(-0.84%)
Dec 29, 2005 58.58 58.72 58.19 58.29 868,100 -0.16(-0.27%)
Dec 28, 2005 58.13 58.61 57.95 58.45 1,484,800 +0.38(+0.65%)
Dec 27, 2005 59.11 59.25 58.02 58.07 4,643,800 -0.91(-1.54%)
Dec 23, 2005 58.98 59.00 58.77 58.98 477,300 +0.06(+0.10%)
Dec 22, 2005 58.97 58.97 58.61 58.92 1,791,500 +0.22(+0.37%)
Dec 21, 2005 58.24 58.79 58.24 58.70 2,067,500 +0.60(+1.03%)
Dec 20, 2005 57.94 58.46 57.75 58.10 2,175,800 +0.05(+0.09%)
Dec 19, 2005 58.73 58.73 57.90 58.05 638,700 -0.76(-1.29%)
Dec 16, 2005 59.37 59.37 58.70 58.81 3,970,600 -0.32(-0.54%)
Dec 15, 2005 59.73 59.82 58.87 59.13 3,025,100 -0.64(-1.07%)
Dec 14, 2005 59.70 60.06 59.44 59.77 1,230,400 +0.11(+0.18%)
Dec 13, 2005 59.55 59.86 59.27 59.66 676,100 +0.12(+0.20%)
Dec 12, 2005 59.68 59.79 59.23 59.54 486,100 +0.13(+0.22%)
Dec 09, 2005 59.12 59.50 58.90 59.41 563,100 +0.17(+0.29%)
Dec 08, 2005 59.18 59.60 58.74 59.24 1,343,600 +0.09(+0.15%)
Dec 07, 2005 59.41 59.58 58.85 59.15 1,440,900 -0.38(-0.64%)
Dec 06, 2005 59.77 59.98 59.45 59.53 903,700 +0.14(+0.24%)
Dec 05, 2005 59.75 59.75 59.01 59.39 625,700 -0.30(-0.50%)
Dec 02, 2005 59.66 59.69 59.15 59.69 2,453,000 +0.10(+0.17%)
Dec 01, 2005 58.71 59.68 58.71 59.59 869,600 +1.02(+1.74%)
Nov 30, 2005 58.66 58.88 58.37 58.57 1,453,100 +0.14(+0.24%)
Nov 29, 2005 58.20 58.77 58.18 58.43 519,800 +0.23(+0.40%)
Nov 28, 2005 59.12 59.26 58.06 58.20 1,319,900 -0.93(-1.57%)
Nov 25, 2005 58.97 59.27 58.88 59.13 128,900 +0.04(+0.07%)
Nov 23, 2005 59.00 59.43 58.90 59.09 990,500 +0.11(+0.19%)
Nov 22, 2005 58.48 59.15 58.48 58.98 815,600 +0.30(+0.51%)
Nov 21, 2005 0.5100 58.76 57.82 58.68 516,900 +0.65(+1.12%)
Nov 18, 2005 58.40 58.40 57.70 58.03 551,900 +0.29(+0.50%)
Nov 17, 2005 57.58 57.74 56.92 57.74 809,800 +0.87(+1.53%)
Nov 16, 2005 56.75 56.96 56.33 56.87 640,900 +0.11(+0.19%)
Nov 15, 2005 57.56 57.57 56.68 56.76 580,400 -0.72(-1.25%)
Nov 14, 2005 58.09 59.51 57.13 57.48 400,600 -0.08(-0.14%)
Nov 11, 2005 57.49 57.68 57.18 57.56 369,700 +0.30(+0.52%)
Nov 10, 2005 57.05 57.44 56.28 57.26 814,500 +0.24(+0.42%)
Nov 09, 2005 56.88 57.42 56.62 57.02 810,500 -0.09(-0.16%)
Nov 08, 2005 57.10 57.12 56.66 57.11 427,000 -0.09(-0.16%)
Nov 07, 2005 57.69 57.69 56.89 57.20 864,600 +0.18(+0.32%)
Nov 04, 2005 57.32 57.37 56.60 57.02 882,500 -0.18(-0.31%)
Nov 03, 2005 57.68 57.74 57.00 57.20 1,868,600 +0.10(+0.18%)
Nov 02, 2005 55.88 57.10 55.73 57.10 617,900 +1.11(+1.98%)
Nov 01, 2005 55.70 56.23 55.57 55.99 532,500 +0.29(+0.52%)
Oct 31, 2005 55.19 56.26 55.19 55.70 698,200 +0.51(+0.92%)
Oct 28, 2005 54.50 55.20 54.03 55.19 1,486,000 +0.99(+1.83%)
Oct 27, 2005 55.30 55.30 53.93 54.20 1,508,600 -0.96(-1.74%)
Oct 26, 2005 55.43 56.22 55.16 55.16 572,700 -0.62(-1.11%)
Oct 25, 2005 55.93 56.16 55.20 55.78 588,300 -0.24(-0.43%)
Oct 24, 2005 54.90 56.02 54.87 56.02 688,000 +1.13(+2.06%)
Oct 21, 2005 54.51 55.19 54.45 54.89 1,268,000 +0.51(+0.94%)
Oct 20, 2005 55.69 55.69 53.93 54.38 917,200 -1.04(-1.88%)
Oct 19, 2005 54.02 55.43 53.61 55.42 736,900 +1.03(+1.89%)
Oct 18, 2005 54.80 55.10 54.29 54.39 5,742,300 -0.54(-0.98%)
Oct 17, 2005 54.75 55.26 54.43 54.93 3,149,000 +0.07(+0.13%)
Oct 14, 2005 54.46 54.98 53.35 54.86 1,181,800 +0.90(+1.67%)
Oct 13, 2005 53.71 54.29 53.33 53.96 12,715,100 +0.18(+0.33%)
Oct 12, 2005 54.45 54.81 53.36 53.78 4,956,600 -0.93(-1.70%)
Oct 11, 2005 55.63 55.66 54.67 54.71 473,400 -0.54(-0.98%)
Oct 10, 2005 56.18 56.18 55.19 55.25 635,200 -0.83(-1.48%)
Oct 07, 2005 55.35 56.08 55.35 56.08 835,800 +0.73(+1.32%)
Oct 06, 2005 55.64 56.14 54.83 55.35 1,255,600 -0.55(-0.98%)
Oct 05, 2005 57.27 57.37 55.90 55.90 658,900 -1.42(-2.48%)
Oct 04, 2005 58.25 58.48 57.32 57.32 251,000 -0.81(-1.39%)
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.