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 (%)
Sep 30, 2021 107.39 107.62 105.17 105.12 5,529,455 -1.81(-1.69%)
Sep 29, 2021 106.91 107.41 106.28 106.93 2,650,815 +0.33(+0.31%)
Sep 28, 2021 107.87 108.13 106.38 106.60 4,139,817 -1.54(-1.42%)
Sep 27, 2021 106.41 108.96 106.41 108.14 4,026,015 +1.95(+1.84%)
Sep 24, 2021 105.83 106.88 105.61 106.19 3,705,489 -0.14(-0.14%)
Sep 23, 2021 105.21 107.05 104.97 106.33 3,201,099 +1.78(+1.71%)
Sep 22, 2021 103.50 105.40 103.48 104.55 3,485,691 +1.67(+1.62%)
Sep 21, 2021 103.69 103.94 102.11 102.88 4,977,769 -0.19(-0.19%)
Sep 20, 2021 102.75 103.48 101.61 103.07 5,958,796 -1.79(-1.71%)
Sep 17, 2021 104.72 105.38 104.06 104.86 5,060,845 -0.06(-0.06%)
Sep 16, 2021 105.22 105.43 104.17 104.92 3,189,474 -0.39(-0.37%)
Sep 15, 2021 104.22 105.41 104.03 105.31 3,641,061 +1.12(+1.08%)
Sep 14, 2021 105.94 105.94 103.65 104.19 3,331,592 -1.35(-1.28%)
Sep 13, 2021 105.44 105.64 104.38 105.55 4,022,255 +0.80(+0.76%)
Sep 10, 2021 106.38 106.56 104.61 104.75 3,100,038 -1.07(-1.01%)
Sep 09, 2021 105.89 106.96 105.64 105.82 6,045,949 -0.27(-0.25%)
Sep 08, 2021 106.70 106.87 105.59 106.09 3,648,718 -0.90(-0.84%)
Sep 07, 2021 107.92 108.23 106.94 106.99 3,198,438 -0.99(-0.91%)
Sep 03, 2021 108.33 108.61 107.61 107.98 2,625,240 -0.67(-0.62%)
Sep 02, 2021 108.55 109.27 108.19 108.65 4,458,544 +0.46(+0.43%)
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.