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

113.22 USD +0.85 (+0.76%)
Official Closing Price Updated: 8:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2005 58.05 58.43 57.75 58.13 389,400 +0.37(+0.64%)
Sep 30, 2005 57.73 57.91 57.41 57.76 1,645,400 +0.10(+0.17%)
Sep 29, 2005 57.07 57.74 56.65 57.66 874,300 +0.68(+1.19%)
Sep 28, 2005 57.22 57.30 56.60 56.98 786,100 -0.08(-0.14%)
Sep 27, 2005 57.20 57.45 56.70 57.06 490,200 +0.05(+0.09%)
Sep 26, 2005 57.29 57.29 56.80 57.01 955,400 +0.27(+0.48%)
Sep 23, 2005 56.74 56.89 55.97 56.74 1,859,600 +0.37(+0.66%)
Sep 22, 2005 56.00 56.46 55.80 56.37 4,707,800 +0.10(+0.18%)
Sep 21, 2005 56.92 56.95 56.27 56.27 3,006,400 -0.83(-1.45%)
Sep 20, 2005 57.98 58.00 56.93 57.10 2,051,600 -0.68(-1.18%)
Sep 19, 2005 58.10 58.20 57.60 57.78 448,600 -0.11(-0.19%)
Sep 16, 2005 57.76 58.09 57.55 57.89 1,319,500 +0.38(+0.66%)
Sep 15, 2005 57.55 57.55 57.51 57.51 3,800 -0.04(-0.07%)
Sep 14, 2005 58.02 58.11 57.45 57.55 1,371,000 -0.54(-0.93%)
Sep 13, 2005 58.29 58.45 57.92 58.09 639,700 -0.40(-0.68%)
Sep 12, 2005 58.40 58.73 58.20 58.49 514,000 +0.24(+0.41%)
Sep 09, 2005 58.20 58.39 57.94 58.25 236,200 +0.38(+0.66%)
Sep 08, 2005 57.89 58.04 57.63 57.87 1,216,500 -0.23(-0.40%)
Sep 07, 2005 58.05 58.23 57.75 58.10 1,008,500 +0.21(+0.36%)
Sep 06, 2005 57.32 58.00 57.18 57.89 1,403,000 +0.61(+1.06%)
Sep 02, 2005 57.76 57.82 57.08 57.28 748,500 -0.36(-0.62%)
Sep 01, 2005 57.50 57.78 57.28 57.64 1,170,600 +0.19(+0.33%)
Aug 31, 2005 56.10 57.50 56.10 57.45 2,560,700 +1.16(+2.06%)
Aug 30, 2005 56.30 56.40 55.95 56.29 891,500 +0.00(+0.00%)
Aug 29, 2005 55.78 56.72 55.45 56.29 789,200 +0.55(+0.99%)
Aug 26, 2005 56.52 56.61 55.67 55.74 446,000 -0.94(-1.66%)
Aug 25, 2005 56.51 56.75 56.35 56.68 184,600 +0.30(+0.53%)
Aug 24, 2005 57.00 57.11 56.21 56.38 3,289,800 -0.28(-0.49%)
Aug 23, 2005 56.94 56.94 56.11 56.66 304,700 -0.05(-0.09%)
Aug 22, 2005 56.49 56.80 56.30 56.71 2,002,900 +0.17(+0.30%)
Aug 19, 2005 56.31 56.55 56.27 56.54 241,000 +0.24(+0.43%)
Aug 18, 2005 56.25 56.54 55.95 56.30 2,664,900 -0.01(-0.02%)
Aug 17, 2005 56.41 56.85 56.30 56.31 1,245,700 -0.31(-0.55%)
Aug 16, 2005 57.25 57.41 56.60 56.62 1,004,500 -0.79(-1.38%)
Aug 15, 2005 57.01 57.75 56.82 57.41 264,800 +0.47(+0.83%)
Aug 12, 2005 57.42 57.51 56.80 56.94 352,800 -0.76(-1.32%)
Aug 11, 2005 57.07 57.74 57.07 57.70 392,700 +0.50(+0.87%)
Aug 10, 2005 57.45 57.80 56.78 57.20 1,858,200 +0.14(+0.25%)
Aug 09, 2005 57.30 57.35 56.80 57.06 592,300 +0.14(+0.25%)
Aug 08, 2005 57.29 57.57 56.83 56.92 853,200 -0.38(-0.66%)
Aug 05, 2005 57.83 58.01 57.00 57.30 589,600 -0.69(-1.19%)
Aug 04, 2005 58.39 58.61 57.98 57.99 1,200,600 -0.82(-1.39%)
Aug 03, 2005 58.80 59.05 58.65 58.81 429,800 -0.24(-0.41%)
Aug 02, 2005 58.85 59.11 58.65 59.05 386,300 +0.48(+0.82%)
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.