Skip to main content

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

110.61 +0.65 (+0.59%)
Streaming Delayed Price Updated: 2:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 100.82 101.86 98.83 100.22 6,953,627 -0.48(-0.47%)
Feb 25, 2021 104.63 104.67 100.50 100.69 5,471,346 -3.21(-3.09%)
Feb 24, 2021 101.59 104.07 101.42 103.91 4,919,264 +2.79(+2.76%)
Feb 23, 2021 100.67 101.59 98.96 101.11 8,010,171 -0.57(-0.56%)
Feb 22, 2021 100.41 102.42 100.39 101.69 4,325,440 +0.61(+0.60%)
Feb 19, 2021 99.95 101.47 99.85 101.08 2,683,280 +1.69(+1.70%)
Feb 18, 2021 100.24 100.39 98.98 99.39 3,155,343 -1.53(-1.51%)
Feb 17, 2021 100.69 101.19 99.70 100.92 3,509,632 -0.53(-0.53%)
Feb 16, 2021 102.49 102.72 101.00 101.45 3,128,465 -0.24(-0.23%)
Feb 12, 2021 101.12 101.88 100.77 101.69 4,115,572 +0.20(+0.20%)
Feb 11, 2021 101.83 102.43 99.81 101.49 5,589,170 +0.23(+0.23%)
Feb 10, 2021 102.25 102.38 100.55 101.26 4,501,476 -0.34(-0.34%)
Feb 09, 2021 100.88 102.07 100.32 101.60 3,039,168 +0.72(+0.72%)
Feb 08, 2021 99.09 100.92 99.01 100.88 4,562,319 +2.72(+2.77%)
Feb 05, 2021 98.05 98.22 97.03 98.16 5,050,825 +1.15(+1.19%)
Feb 04, 2021 95.76 97.08 95.68 97.00 4,447,162 +1.71(+1.79%)
Feb 03, 2021 95.44 95.66 94.12 95.30 3,962,844 +0.34(+0.36%)
Feb 02, 2021 95.37 95.57 94.15 94.95 4,042,862 +0.26(+0.27%)
Feb 01, 2021 93.93 95.02 92.47 94.70 5,249,108 +1.65(+1.77%)
Jan 29, 2021 94.39 95.79 92.62 93.05 7,251,537 -1.40(-1.48%)
Jan 28, 2021 96.61 97.58 93.87 94.45 14,478,751 -1.91(-1.98%)
Jan 27, 2021 96.05 97.33 95.01 96.36 4,260,796 -0.27(-0.28%)
Jan 26, 2021 97.28 97.55 95.67 96.62 3,595,382 +0.01(+0.01%)
Jan 25, 2021 96.53 98.64 95.62 96.61 7,738,345 +0.14(+0.15%)
Jan 22, 2021 94.39 96.59 94.00 96.47 6,144,312 +1.20(+1.26%)
Jan 21, 2021 96.65 96.83 95.06 95.27 5,449,125 -1.10(-1.14%)
Jan 20, 2021 96.28 96.94 95.57 96.37 4,612,201 +0.51(+0.54%)
Jan 19, 2021 96.01 96.18 95.14 95.85 5,643,168 +0.91(+0.95%)
Jan 15, 2021 95.45 95.62 94.00 94.94 5,953,676 -1.69(-1.75%)
Jan 14, 2021 95.25 96.97 95.18 96.63 15,239,511 +2.24(+2.37%)
Jan 13, 2021 95.33 95.44 94.19 94.39 7,462,758 -0.84(-0.88%)
Jan 12, 2021 93.97 95.29 93.88 95.23 5,458,096 +1.61(+1.72%)
Jan 11, 2021 92.42 93.67 92.14 93.62 4,124,540 +0.43(+0.46%)
Jan 08, 2021 94.74 94.74 92.08 93.19 5,649,685 -0.77(-0.82%)
Jan 07, 2021 93.33 94.13 92.99 93.96 4,412,727 +0.98(+1.06%)
Jan 06, 2021 89.64 93.80 89.64 92.98 8,242,691 +4.31(+4.86%)
Jan 05, 2021 86.60 89.28 86.59 88.67 4,336,032 +1.85(+2.13%)
Jan 04, 2021 88.21 88.50 85.63 86.82 6,196,320 -0.82(-0.94%)
Dec 31, 2020 87.64 87.64 87.64 2,585,272 +0.13(+0.15%)
Dec 30, 2020 86.96 87.95 86.96 87.51 2,585,272 +0.88(+1.01%)
Dec 29, 2020 88.32 88.46 86.24 86.63 5,798,878 -1.51(-1.71%)
Dec 28, 2020 88.62 88.82 88.04 88.14 5,270,582 +0.33(+0.38%)
Dec 24, 2020 88.10 88.11 87.36 87.80 1,612,547 +0.08(+0.09%)
Dec 23, 2020 87.30 88.04 87.25 87.73 3,921,668 +0.83(+0.95%)
Dec 22, 2020 86.50 87.01 86.01 86.90 3,431,078 +0.54(+0.63%)
Dec 21, 2020 85.37 86.56 84.93 86.35 4,268,660 -0.31(-0.35%)
Dec 18, 2020 87.67 87.90 86.50 86.66 5,743,430 -0.74(-0.85%)
Dec 17, 2020 86.94 87.44 86.49 87.40 2,626,889 +0.78(+0.90%)
Dec 16, 2020 87.23 87.32 86.24 86.62 3,421,806 -0.43(-0.49%)
Dec 15, 2020 85.50 87.08 85.25 87.05 2,701,029 +2.23(+2.63%)
Dec 14, 2020 85.87 86.22 84.79 84.82 4,006,769 -0.19(-0.23%)
Dec 11, 2020 85.09 85.75 84.28 85.01 2,105,565 -0.69(-0.81%)
Dec 10, 2020 84.72 85.87 84.40 85.70 2,455,515 +0.40(+0.47%)
Dec 09, 2020 85.95 86.47 84.72 85.31 7,076,517 +0.05(+0.06%)
Dec 08, 2020 84.02 85.41 83.91 85.26 2,951,887 +0.63(+0.74%)
Dec 07, 2020 84.83 84.86 84.17 84.63 3,750,577 -0.21(-0.25%)
Dec 04, 2020 83.38 85.00 83.37 84.84 3,614,707 +2.05(+2.48%)
Dec 03, 2020 82.59 83.44 82.38 82.78 2,520,161 +0.54(+0.66%)
Dec 02, 2020 81.67 82.53 81.27 82.24 3,636,928 +0.38(+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.