Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 82.56 82.61 80.75 80.98 3,551,381 -1.85(-2.24%)
Nov 27, 2020 82.98 83.11 82.25 82.84 1,133,011 -0.14(-0.17%)
Nov 25, 2020 83.39 83.39 82.30 82.98 3,719,792 -0.66(-0.78%)
Nov 24, 2020 82.75 84.09 82.50 83.64 5,367,824 +2.00(+2.45%)
Nov 23, 2020 80.57 82.11 80.44 81.64 9,108,280 +1.85(+2.32%)
Nov 20, 2020 79.50 79.99 79.17 79.79 2,985,653 -0.09(-0.11%)
Nov 19, 2020 79.21 79.98 78.70 79.87 3,495,865 +0.47(+0.59%)
Nov 18, 2020 80.89 81.17 79.39 79.40 3,984,806 -1.12(-1.39%)
Nov 17, 2020 79.53 80.75 78.53 80.53 7,442,314 +0.45(+0.56%)
Nov 16, 2020 79.56 80.18 78.91 80.08 5,885,576 +2.34(+3.01%)
Nov 13, 2020 76.41 78.09 76.40 77.74 6,682,736 +2.03(+2.68%)
Nov 12, 2020 76.64 76.76 74.99 75.71 4,399,315 -1.66(-2.14%)
Nov 11, 2020 78.27 78.27 76.67 77.37 3,727,893 -0.51(-0.66%)
Nov 10, 2020 76.54 78.26 76.27 77.88 10,359,959 +2.00(+2.63%)
Nov 09, 2020 77.08 78.43 75.79 75.89 9,067,754 +3.49(+4.82%)
Nov 06, 2020 73.33 73.41 72.28 72.39 5,488,223 -0.71(-0.98%)
Nov 05, 2020 71.76 73.38 71.75 73.11 4,695,956 +2.08(+2.93%)
Nov 04, 2020 71.00 71.98 70.15 71.02 6,299,028 -0.68(-0.95%)
Nov 03, 2020 71.02 72.13 70.90 71.71 4,398,240 +1.76(+2.52%)
Nov 02, 2020 69.33 69.97 69.00 69.95 5,605,187 +1.45(+2.11%)
Oct 30, 2020 69.03 69.55 67.80 68.50 9,914,820 -0.88(-1.27%)
Oct 29, 2020 68.23 69.68 67.63 69.39 4,497,884 +1.06(+1.55%)
Oct 28, 2020 68.93 69.41 68.27 68.33 4,318,074 -2.16(-3.06%)
Oct 27, 2020 71.35 71.51 70.45 70.49 3,296,298 -0.93(-1.31%)
Oct 26, 2020 72.03 72.14 70.48 71.42 4,252,812 -1.51(-2.07%)
Oct 23, 2020 72.94 73.18 72.22 72.94 2,902,283 +0.34(+0.47%)
Oct 22, 2020 71.74 72.65 71.36 72.59 2,846,384 +1.17(+1.64%)
Oct 21, 2020 71.92 72.15 71.39 71.42 3,303,114 -0.40(-0.56%)
Oct 20, 2020 71.80 72.56 71.58 71.82 3,441,861 +0.49(+0.68%)
Oct 19, 2020 72.41 72.87 71.16 71.34 3,112,328 -0.79(-1.09%)
Oct 16, 2020 72.60 72.83 72.13 72.13 2,931,930 -0.42(-0.58%)
Oct 15, 2020 70.80 72.75 70.55 72.55 3,416,085 +0.92(+1.29%)
Oct 14, 2020 72.21 72.70 71.59 71.62 3,100,081 -0.41(-0.57%)
Oct 13, 2020 72.39 72.39 71.70 72.03 3,366,929 -0.82(-1.12%)
Oct 12, 2020 72.68 72.98 72.27 72.85 2,519,802 +0.49(+0.67%)
Oct 09, 2020 72.60 72.88 71.97 72.37 7,030,514 +0.38(+0.53%)
Oct 08, 2020 71.48 72.07 71.18 71.99 3,950,344 +1.07(+1.50%)
Oct 07, 2020 70.67 71.25 70.34 70.92 14,118,002 +1.00(+1.43%)
Oct 06, 2020 70.53 71.81 69.83 69.92 4,891,884 -0.02(-0.03%)
Oct 05, 2020 69.07 70.05 69.07 69.94 2,954,128 +1.53(+2.24%)
Oct 02, 2020 66.46 68.74 66.30 68.41 6,141,095 +0.66(+0.97%)
Oct 01, 2020 67.24 67.78 66.54 67.75 3,033,454 +0.95(+1.42%)
Sep 30, 2020 66.73 67.90 66.25 66.80 5,918,382 +0.19(+0.29%)
Sep 29, 2020 66.95 67.05 65.88 66.61 2,884,175 -0.38(-0.57%)
Sep 28, 2020 65.91 67.24 65.91 66.99 2,738,976 +1.85(+2.85%)
Sep 25, 2020 64.20 65.34 64.19 65.14 5,737,807 +0.68(+1.05%)
Sep 24, 2020 64.21 65.55 63.48 64.46 6,180,457 +0.26(+0.40%)
Sep 23, 2020 66.01 66.64 64.15 64.20 4,492,872 -1.77(-2.68%)
Sep 22, 2020 65.76 66.14 65.08 65.97 4,032,839 +0.39(+0.59%)
Sep 21, 2020 66.50 66.60 64.80 65.59 4,075,650 -2.36(-3.47%)
Sep 18, 2020 68.49 69.02 67.11 67.95 3,514,017 -0.39(-0.57%)
Sep 17, 2020 67.94 68.66 67.51 68.33 2,527,384 -0.55(-0.80%)
Sep 16, 2020 68.74 69.80 68.56 68.88 2,085,047 +0.46(+0.68%)
Sep 15, 2020 68.97 69.18 68.26 68.42 2,316,851 +0.02(+0.03%)
Sep 14, 2020 67.82 68.55 67.50 68.40 2,280,619 +1.17(+1.73%)
Sep 11, 2020 68.02 68.09 66.63 67.23 4,400,281 -0.46(-0.69%)
Sep 10, 2020 68.87 69.18 67.61 67.70 4,318,301 -0.92(-1.34%)
Sep 09, 2020 68.49 68.91 67.95 68.62 3,708,247 +0.77(+1.13%)
Sep 08, 2020 68.65 69.00 67.69 67.85 3,756,235 -1.69(-2.42%)
Sep 04, 2020 70.78 70.85 68.23 69.54 3,878,235 -0.37(-0.53%)
Sep 03, 2020 71.47 71.68 69.46 69.91 6,476,975 -1.78(-2.48%)
Sep 02, 2020 71.10 71.90 70.61 71.69 4,472,603 +0.81(+1.15%)
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.