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

113.41 USD +0.07 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 62.27 62.88 62.20 62.54 4,403,700 +0.13(+0.21%)
Jan 30, 2006 62.42 62.68 62.31 62.41 4,875,700 -0.03(-0.05%)
Jan 27, 2006 62.17 62.72 61.92 62.44 724,300 +0.49(+0.79%)
Jan 26, 2006 61.50 62.06 61.18 61.95 3,848,700 +0.74(+1.21%)
Jan 25, 2006 61.38 61.40 60.75 61.21 811,300 +0.08(+0.13%)
Jan 24, 2006 60.56 61.22 60.45 61.13 2,235,200 +0.80(+1.33%)
Jan 23, 2006 60.58 60.58 59.38 60.33 9,841,500 -0.09(-0.15%)
Jan 20, 2006 61.10 61.14 60.17 60.42 436,900 -0.57(-0.93%)
Jan 19, 2006 60.34 61.16 60.25 60.99 3,349,300 +0.74(+1.23%)
Jan 18, 2006 59.78 60.30 59.71 60.25 6,722,900 -0.05(-0.08%)
Jan 17, 2006 60.42 60.42 59.91 60.30 536,500 -0.21(-0.35%)
Jan 13, 2006 60.58 60.74 60.39 60.51 658,500 -0.11(-0.18%)
Jan 12, 2006 60.98 61.00 60.42 60.62 483,500 -0.25(-0.41%)
Jan 11, 2006 61.14 61.14 60.44 60.87 1,234,200 -0.11(-0.18%)
Jan 10, 2006 60.03 61.01 60.03 60.98 4,295,100 +0.54(+0.89%)
Jan 09, 2006 59.89 60.68 59.78 60.44 3,673,200 +0.59(+0.99%)
Jan 06, 2006 59.64 59.95 59.14 59.85 727,700 +0.52(+0.88%)
Jan 05, 2006 59.20 59.33 58.87 59.33 979,400 +0.18(+0.30%)
Jan 04, 2006 58.78 59.26 58.65 59.15 2,455,700 +0.33(+0.56%)
Jan 03, 2006 58.20 59.00 57.27 58.82 2,982,800 +1.02(+1.76%)
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%)
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.