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

111.70 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 105.72 106.81 103.63 105.09 6,631,300 -0.50(-0.47%)
Feb 25, 2021 109.72 109.76 105.39 105.59 5,217,728 -3.37(-3.09%)
Feb 24, 2021 106.53 109.13 106.35 108.96 4,691,237 +2.93(+2.76%)
Feb 23, 2021 105.56 106.53 103.77 106.03 7,638,869 -0.60(-0.56%)
Feb 22, 2021 105.29 107.40 105.27 106.63 4,124,939 +0.64(+0.60%)
Feb 19, 2021 104.81 106.40 104.70 105.99 2,558,900 +1.77(+1.70%)
Feb 18, 2021 105.11 105.27 103.79 104.22 3,009,081 -1.60(-1.51%)
Feb 17, 2021 105.59 106.11 104.55 105.82 3,346,947 -0.56(-0.53%)
Feb 16, 2021 107.47 107.72 105.91 106.38 2,983,449 -0.25(-0.23%)
Feb 12, 2021 106.04 106.83 105.67 106.63 3,924,800 +0.21(+0.20%)
Feb 11, 2021 106.78 107.41 104.66 106.42 5,330,091 +0.24(+0.23%)
Feb 10, 2021 107.22 107.36 105.44 106.18 4,292,815 -0.36(-0.34%)
Feb 09, 2021 105.78 107.03 105.20 106.54 2,898,291 +0.76(+0.72%)
Feb 08, 2021 103.91 105.82 103.82 105.78 4,350,838 +2.85(+2.77%)
Feb 05, 2021 102.82 102.99 101.75 102.93 4,816,700 +1.21(+1.19%)
Feb 04, 2021 100.41 101.80 100.33 101.72 4,241,019 +1.79(+1.79%)
Feb 03, 2021 100.08 100.31 98.70 99.93 3,779,151 +0.36(+0.36%)
Feb 02, 2021 100.01 100.22 98.73 99.57 3,855,460 +0.27(+0.27%)
Feb 01, 2021 98.50 99.64 96.96 99.30 5,005,792 +1.73(+1.77%)
Jan 29, 2021 98.98 100.45 97.12 97.57 6,915,400 -1.47(-1.48%)
Jan 28, 2021 101.31 102.32 98.43 99.04 13,807,605 -2.00(-1.98%)
Jan 27, 2021 100.72 102.06 99.63 101.04 4,063,292 -0.28(-0.28%)
Jan 26, 2021 102.01 102.29 100.32 101.32 3,428,722 +0.01(+0.01%)
Jan 25, 2021 101.22 103.43 100.27 101.31 7,379,643 +0.15(+0.15%)
Jan 22, 2021 98.98 101.29 98.57 101.16 5,859,500 +1.26(+1.26%)
Jan 21, 2021 101.35 101.54 99.68 99.90 5,196,537 -1.15(-1.14%)
Jan 20, 2021 100.96 101.65 100.22 101.05 4,398,408 +0.54(+0.54%)
Jan 19, 2021 100.68 100.85 99.76 100.51 5,381,618 +0.95(+0.95%)
Jan 15, 2021 100.09 100.27 98.57 99.56 5,677,700 -1.77(-1.75%)
Jan 14, 2021 99.88 101.68 99.81 101.33 14,533,101 +2.35(+2.37%)
Jan 13, 2021 99.96 100.08 98.77 98.98 7,116,830 -0.88(-0.88%)
Jan 12, 2021 98.54 99.92 98.44 99.86 5,205,092 +1.69(+1.72%)
Jan 11, 2021 96.91 98.22 96.62 98.17 3,933,352 +0.45(+0.46%)
Jan 08, 2021 99.34 99.34 96.56 97.72 5,387,800 -0.81(-0.82%)
Jan 07, 2021 97.87 98.71 97.51 98.53 4,208,180 +1.03(+1.06%)
Jan 06, 2021 94.00 98.36 94.00 97.50 7,860,611 +4.52(+4.86%)
Jan 05, 2021 90.81 93.62 90.80 92.98 4,135,040 +1.94(+2.13%)
Jan 04, 2021 92.50 92.80 89.79 91.04 5,909,097 -0.86(-0.94%)
Dec 31, 2020 91.90 91.90 91.90 2,465,435 +0.14(+0.15%)
Dec 30, 2020 91.19 92.23 91.19 91.76 2,465,435 +0.92(+1.01%)
Dec 29, 2020 92.61 92.76 90.43 90.84 5,530,078 -1.58(-1.71%)
Dec 28, 2020 92.93 93.14 92.32 92.42 5,026,270 +0.35(+0.38%)
Dec 24, 2020 92.38 92.39 91.61 92.07 1,537,800 +0.08(+0.09%)
Dec 23, 2020 91.54 92.32 91.49 91.99 3,739,884 +0.87(+0.95%)
Dec 22, 2020 90.70 91.24 90.19 91.12 3,272,035 +0.57(+0.63%)
Dec 21, 2020 89.52 90.77 89.06 90.55 4,070,791 -0.32(-0.35%)
Dec 18, 2020 91.93 92.17 90.70 90.87 5,477,200 -0.78(-0.85%)
Dec 17, 2020 91.17 91.69 90.69 91.65 2,505,123 +0.82(+0.90%)
Dec 16, 2020 91.47 91.56 90.44 90.83 3,263,192 -0.45(-0.49%)
Dec 15, 2020 89.66 91.31 89.39 91.28 2,575,826 +2.34(+2.63%)
Dec 14, 2020 90.04 90.41 88.91 88.94 3,821,040 -0.45(-0.50%)
Dec 11, 2020 89.47 90.17 88.63 89.39 2,002,400 -0.73(-0.81%)
Dec 10, 2020 89.08 90.29 88.75 90.12 2,335,204 +0.42(+0.47%)
Dec 09, 2020 90.38 90.93 89.09 89.70 6,729,793 +0.05(+0.06%)
Dec 08, 2020 88.35 89.81 88.23 89.65 2,807,255 +0.66(+0.74%)
Dec 07, 2020 89.20 89.23 88.51 88.99 3,566,812 -0.22(-0.25%)
Dec 04, 2020 87.68 89.38 87.67 89.21 3,437,600 +2.16(+2.48%)
Dec 03, 2020 86.84 87.74 86.62 87.05 2,396,682 +0.57(+0.66%)
Dec 02, 2020 85.88 86.78 85.46 86.48 3,458,732 +0.40(+0.46%)
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.