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

108.40 USD +0.88 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 64.59 64.61 63.20 63.35 6,400,126 -2.72(-4.12%)
Apr 29, 2020 64.52 66.68 63.86 66.07 6,120,104 +3.49(+5.58%)
Apr 28, 2020 62.89 63.33 61.64 62.58 7,368,885 +1.36(+2.22%)
Apr 27, 2020 59.29 61.79 59.18 61.22 7,691,494 +2.50(+4.26%)
Apr 24, 2020 58.59 59.17 57.77 58.72 3,680,100 +0.71(+1.22%)
Apr 23, 2020 57.67 59.03 57.41 58.01 5,029,438 +0.72(+1.26%)
Apr 22, 2020 58.15 58.32 57.09 57.29 5,867,509 +0.40(+0.70%)
Apr 21, 2020 56.70 57.44 56.16 56.89 6,999,222 -1.24(-2.13%)
Apr 20, 2020 58.00 59.24 57.60 58.13 8,016,418 -1.19(-2.01%)
Apr 17, 2020 58.98 59.71 58.42 59.32 8,196,800 +2.58(+4.55%)
Apr 16, 2020 57.27 57.81 55.57 56.74 9,521,459 -0.46(-0.80%)
Apr 15, 2020 57.95 58.20 56.72 57.20 8,538,031 -2.75(-4.59%)
Apr 14, 2020 60.45 61.08 59.24 59.95 8,388,155 +1.03(+1.75%)
Apr 13, 2020 60.52 60.96 58.31 58.92 8,629,815 -2.10(-3.44%)
Apr 09, 2020 59.55 61.33 59.37 61.02 9,651,600 +3.01(+5.19%)
Apr 08, 2020 56.23 58.50 55.78 58.01 8,057,366 +2.53(+4.56%)
Apr 07, 2020 57.08 58.39 55.17 55.48 8,730,895 +0.33(+0.60%)
Apr 06, 2020 53.14 55.45 53.00 55.15 7,813,453 +4.16(+8.16%)
Apr 03, 2020 52.52 53.11 50.03 50.99 8,491,100 -1.93(-3.65%)
Apr 02, 2020 52.12 54.29 51.44 52.92 10,329,720 +0.73(+1.40%)
Apr 01, 2020 53.77 54.13 51.70 52.19 11,180,833 -3.92(-6.99%)
Mar 31, 2020 56.15 56.93 55.07 56.11 9,601,839 -0.14(-0.25%)
Mar 30, 2020 55.34 56.38 54.17 56.25 12,111,905 +1.29(+2.35%)
Mar 27, 2020 55.39 56.69 54.39 54.96 15,468,800 -2.31(-4.03%)
Mar 26, 2020 54.18 57.58 54.18 57.27 10,927,161 +3.68(+6.87%)
Mar 25, 2020 53.52 55.99 51.74 53.59 10,330,156 +0.21(+0.39%)
Mar 24, 2020 51.08 53.54 51.01 53.38 13,173,930 +4.27(+8.69%)
Mar 23, 2020 49.45 50.34 47.52 49.11 16,239,350 -0.67(-1.35%)
Mar 20, 2020 52.43 53.86 49.53 49.78 12,587,600 -1.94(-3.75%)
Mar 19, 2020 48.95 53.11 47.78 51.72 15,072,827 +1.72(+3.44%)
Mar 18, 2020 51.87 53.13 47.91 50.00 11,298,678 -5.11(-9.27%)
Mar 17, 2020 52.58 55.22 50.26 55.11 14,536,091 +2.63(+5.01%)
Mar 16, 2020 52.50 55.43 50.57 52.48 11,081,429 -7.00(-11.77%)
Mar 13, 2020 57.75 59.84 54.41 59.48 14,582,400 +4.24(+7.68%)
Mar 12, 2020 57.71 59.40 50.00 55.24 14,232,880 -7.07(-11.35%)
Mar 11, 2020 64.58 65.17 61.46 62.31 11,179,820 -3.97(-5.99%)
Mar 10, 2020 66.55 66.67 63.28 66.28 12,834,384 +1.91(+2.97%)
Mar 09, 2020 67.60 67.60 64.28 64.37 10,855,594 -6.98(-9.78%)
Mar 06, 2020 70.50 72.14 69.75 71.35 8,790,300 -1.30(-1.79%)
Mar 05, 2020 73.60 74.04 71.82 72.65 7,076,169 -2.69(-3.57%)
Mar 04, 2020 74.30 75.44 73.30 75.34 10,571,137 +2.26(+3.09%)
Mar 03, 2020 74.73 76.21 72.23 73.08 8,092,932 -1.57(-2.10%)
Mar 02, 2020 73.06 74.68 71.94 74.65 9,547,292 +1.86(+2.56%)
Feb 28, 2020 71.74 73.55 71.39 72.79 14,251,100 -1.21(-1.64%)
Feb 27, 2020 75.22 76.83 73.82 74.00 10,351,741 -2.86(-3.72%)
Feb 26, 2020 78.08 78.78 76.73 76.86 5,228,145 -0.99(-1.27%)
Feb 25, 2020 80.77 81.00 77.57 77.85 6,347,370 -2.72(-3.38%)
Feb 24, 2020 80.40 80.97 80.01 80.57 3,776,839 -2.45(-2.95%)
Feb 21, 2020 83.75 83.75 82.67 83.02 3,849,400 -0.97(-1.15%)
Feb 20, 2020 83.44 84.11 82.94 83.99 2,857,617 +0.44(+0.53%)
Feb 19, 2020 83.53 83.82 83.26 83.55 2,137,708 +0.32(+0.38%)
Feb 18, 2020 83.46 83.70 82.76 83.23 2,408,541 -0.45(-0.54%)
Feb 14, 2020 84.19 84.19 83.43 83.68 1,931,200 -0.45(-0.53%)
Feb 13, 2020 83.34 84.29 83.33 84.13 2,666,722 +0.28(+0.33%)
Feb 12, 2020 83.82 83.96 83.47 83.85 2,967,769 +0.56(+0.67%)
Feb 11, 2020 83.03 83.81 82.89 83.29 3,385,143 +0.68(+0.82%)
Feb 10, 2020 82.16 82.64 82.06 82.61 2,281,800 +0.27(+0.33%)
Feb 07, 2020 83.17 83.30 82.11 82.34 3,515,000 -1.26(-1.51%)
Feb 06, 2020 84.20 84.29 83.55 83.60 1,787,520 -0.23(-0.27%)
Feb 05, 2020 82.98 83.95 82.80 83.83 2,908,007 +1.57(+1.91%)
Feb 04, 2020 82.29 82.62 82.15 82.26 2,743,660 +1.02(+1.26%)
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.