Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 107.62 108.53 107.42 108.28 2,817,955 +0.33(+0.31%)
Jun 29, 2021 108.51 108.90 107.64 107.94 2,194,871 -0.25(-0.23%)
Jun 28, 2021 109.40 109.49 107.39 108.19 2,809,183 -1.12(-1.03%)
Jun 25, 2021 109.55 110.31 109.22 109.31 4,475,458 +0.12(+0.11%)
Jun 24, 2021 108.34 109.35 107.85 109.20 4,026,491 +1.44(+1.33%)
Jun 23, 2021 107.78 108.52 107.66 107.76 4,220,036 +0.18(+0.17%)
Jun 22, 2021 106.96 107.83 106.14 107.58 2,994,853 +0.59(+0.56%)
Jun 21, 2021 105.53 107.36 105.53 106.98 2,919,569 +2.35(+2.24%)
Jun 18, 2021 105.94 106.62 104.47 104.63 3,188,184 -2.81(-2.61%)
Jun 17, 2021 108.98 109.54 106.24 107.44 4,592,067 -1.93(-1.76%)
Jun 16, 2021 109.19 109.79 108.37 109.37 2,789,083 -0.04(-0.03%)
Jun 15, 2021 109.21 109.63 108.28 109.41 2,557,181 +0.19(+0.18%)
Jun 14, 2021 109.88 110.40 108.78 109.22 3,242,429 -0.54(-0.49%)
Jun 11, 2021 109.16 109.81 109.03 109.75 2,503,785 +1.09(+1.01%)
Jun 10, 2021 110.75 110.80 108.65 108.66 2,767,957 -1.73(-1.57%)
Jun 09, 2021 111.44 111.63 110.19 110.39 3,275,898 -0.82(-0.74%)
Jun 08, 2021 110.16 111.51 109.88 111.21 2,564,081 +1.26(+1.15%)
Jun 07, 2021 109.14 110.04 109.08 109.95 3,066,982 +1.06(+0.97%)
Jun 04, 2021 109.16 109.17 108.21 108.89 1,963,818 +0.39(+0.36%)
Jun 03, 2021 108.78 109.00 107.63 108.50 3,780,305 -0.93(-0.85%)
Jun 02, 2021 109.77 109.88 108.87 109.42 4,132,377 -0.34(-0.31%)
Jun 01, 2021 108.91 109.88 108.57 109.76 4,768,006 +1.85(+1.71%)
May 28, 2021 108.67 108.72 107.47 107.91 3,538,968 -0.32(-0.29%)
May 27, 2021 107.75 108.61 107.62 108.23 2,889,912 +1.04(+0.97%)
May 26, 2021 105.37 107.25 105.37 107.19 3,717,330 +2.24(+2.13%)
May 25, 2021 106.50 107.22 104.93 104.95 2,703,934 -1.20(-1.14%)
May 24, 2021 106.11 106.60 105.48 106.16 3,243,549 +0.54(+0.51%)
May 21, 2021 106.12 106.66 105.27 105.62 2,221,497 +0.51(+0.48%)
May 20, 2021 104.95 105.39 103.92 105.11 3,531,870 +0.22(+0.21%)
May 19, 2021 103.83 104.95 102.82 104.89 3,420,514 -0.69(-0.65%)
May 18, 2021 106.79 107.12 105.44 105.58 3,870,844 -1.05(-0.99%)
May 17, 2021 105.90 106.78 105.18 106.63 3,792,492 +0.27(+0.25%)
May 14, 2021 105.06 106.57 104.65 106.36 3,430,029 +2.08(+2.00%)
May 13, 2021 102.19 104.71 102.00 104.28 4,209,055 +2.55(+2.51%)
May 12, 2021 104.41 105.07 101.49 101.73 3,960,503 -3.23(-3.08%)
May 11, 2021 103.64 105.47 103.35 104.96 5,244,974 -0.70(-0.66%)
May 10, 2021 107.99 108.41 105.64 105.66 3,535,773 -2.22(-2.06%)
May 07, 2021 106.81 108.00 106.38 107.88 3,411,743 +0.80(+0.75%)
May 06, 2021 106.40 107.07 105.04 107.07 4,550,512 +0.71(+0.67%)
May 05, 2021 106.67 107.00 105.42 106.36 3,304,713 -0.05(-0.05%)
May 04, 2021 106.25 106.58 105.08 106.41 3,978,803 -0.49(-0.46%)
May 03, 2021 106.72 107.44 106.14 106.90 3,287,885 +1.20(+1.13%)
Apr 30, 2021 106.38 106.96 105.40 105.70 2,796,717 -1.49(-1.39%)
Apr 29, 2021 107.89 108.05 106.31 107.20 3,462,347 +0.07(+0.06%)
Apr 28, 2021 106.80 107.37 106.35 107.13 2,949,671 +0.20(+0.19%)
Apr 27, 2021 106.96 107.31 106.47 106.93 3,575,760 +0.35(+0.33%)
Apr 26, 2021 106.64 107.26 106.39 106.58 2,760,511 +0.52(+0.49%)
Apr 23, 2021 104.64 106.67 104.26 106.06 5,125,572 +1.93(+1.85%)
Apr 22, 2021 104.98 105.77 103.99 104.13 7,135,700 -0.61(-0.58%)
Apr 21, 2021 102.32 104.75 101.73 104.74 3,821,063 +2.35(+2.30%)
Apr 20, 2021 104.37 104.55 101.45 102.39 10,638,684 -2.47(-2.35%)
Apr 19, 2021 105.60 105.85 103.94 104.85 3,022,185 -1.07(-1.01%)
Apr 16, 2021 106.24 106.28 105.19 105.92 3,316,866 +0.31(+0.30%)
Apr 15, 2021 106.08 106.08 104.60 105.61 3,521,895 +0.33(+0.32%)
Apr 14, 2021 104.31 106.27 104.30 105.28 3,353,557 +1.15(+1.10%)
Apr 13, 2021 104.73 104.98 103.24 104.13 4,758,073 -0.72(-0.68%)
Apr 12, 2021 104.93 105.18 104.21 104.84 2,887,756 +0.12(+0.12%)
Apr 09, 2021 104.52 104.94 104.03 104.72 2,879,853 +0.11(+0.11%)
Apr 08, 2021 104.66 104.69 103.19 104.61 7,337,177 +0.54(+0.52%)
Apr 07, 2021 105.53 105.70 103.79 104.06 3,273,548 -1.57(-1.48%)
Apr 06, 2021 105.81 106.75 105.38 105.63 3,734,787 -0.10(-0.10%)
Apr 05, 2021 106.25 106.40 105.05 105.73 7,005,109 +0.46(+0.44%)
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.