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 (%)
Apr 30, 2021 106.36 106.94 105.38 105.69 2,797,242 -1.49(-1.39%)
Apr 29, 2021 107.88 108.03 106.29 107.18 3,462,998 +0.07(+0.06%)
Apr 28, 2021 106.78 107.35 106.33 107.11 2,950,225 +0.20(+0.19%)
Apr 27, 2021 106.94 107.29 106.45 106.91 3,576,432 +0.35(+0.33%)
Apr 26, 2021 106.62 107.24 106.37 106.56 2,761,029 +0.52(+0.49%)
Apr 23, 2021 104.62 106.65 104.24 106.04 5,126,535 +1.93(+1.85%)
Apr 22, 2021 104.97 105.75 103.97 104.11 7,137,041 -0.61(-0.58%)
Apr 21, 2021 102.30 104.73 101.71 104.72 3,821,781 +2.35(+2.30%)
Apr 20, 2021 104.35 104.53 101.43 102.37 10,640,682 -2.47(-2.35%)
Apr 19, 2021 105.58 105.83 103.92 104.83 3,022,753 -1.07(-1.01%)
Apr 16, 2021 106.22 106.26 105.17 105.91 3,317,489 +0.31(+0.30%)
Apr 15, 2021 106.06 106.06 104.58 105.59 3,522,556 +0.34(+0.32%)
Apr 14, 2021 104.29 106.25 104.28 105.25 3,354,187 +1.15(+1.10%)
Apr 13, 2021 104.71 104.96 103.22 104.11 4,758,967 -0.72(-0.68%)
Apr 12, 2021 104.91 105.16 104.19 104.83 2,888,298 +0.12(+0.12%)
Apr 09, 2021 104.50 104.92 104.01 104.70 2,880,394 +0.11(+0.11%)
Apr 08, 2021 104.64 104.67 103.17 104.59 7,338,555 +0.55(+0.52%)
Apr 07, 2021 105.51 105.69 103.77 104.04 3,274,163 -1.57(-1.48%)
Apr 06, 2021 105.79 106.73 105.36 105.61 3,735,488 -0.11(-0.10%)
Apr 05, 2021 106.23 106.38 105.03 105.71 7,006,425 +0.46(+0.44%)
Apr 01, 2021 104.35 105.25 104.08 105.25 6,518,881 +1.49(+1.44%)
Mar 31, 2021 103.84 104.68 103.25 103.76 3,614,608 +0.38(+0.37%)
Mar 30, 2021 101.78 103.72 101.66 103.38 3,001,763 +1.47(+1.44%)
Mar 29, 2021 104.02 105.13 101.78 101.91 4,636,198 -2.58(-2.47%)
Mar 26, 2021 103.12 104.54 102.53 104.49 4,929,481 +2.48(+2.44%)
Mar 25, 2021 98.40 102.52 98.03 102.00 6,646,050 +2.68(+2.70%)
Mar 24, 2021 102.04 103.45 99.32 99.32 4,783,258 -1.76(-1.74%)
Mar 23, 2021 103.86 104.19 100.57 101.09 7,566,500 -3.62(-3.46%)
Mar 22, 2021 106.50 106.56 104.25 104.71 3,405,896 -1.49(-1.40%)
Mar 19, 2021 105.65 106.92 104.43 106.20 6,944,609 +0.23(+0.22%)
Mar 18, 2021 108.05 109.21 105.59 105.97 8,200,767 -2.39(-2.21%)
Mar 17, 2021 107.33 108.65 106.68 108.36 8,666,444 +0.59(+0.55%)
Mar 16, 2021 109.29 109.40 107.42 107.77 6,466,500 -1.70(-1.55%)
Mar 15, 2021 109.51 109.83 108.56 109.47 4,850,954 -0.21(-0.19%)
Mar 12, 2021 108.72 109.86 108.57 109.68 6,777,671 +1.05(+0.97%)
Mar 11, 2021 107.96 108.77 107.54 108.63 6,561,728 +1.39(+1.30%)
Mar 10, 2021 105.96 107.78 105.77 107.24 6,354,117 +2.17(+2.07%)
Mar 09, 2021 105.39 106.15 104.31 105.06 5,892,181 +1.02(+0.98%)
Mar 08, 2021 103.16 105.06 102.44 104.04 4,598,199 +1.96(+1.92%)
Mar 05, 2021 101.18 102.22 98.01 102.09 12,051,745 +2.27(+2.27%)
Mar 04, 2021 101.58 102.45 98.13 99.82 5,228,998 -1.86(-1.83%)
Mar 03, 2021 102.14 103.53 101.44 101.68 4,795,476 +0.15(+0.15%)
Mar 02, 2021 103.23 103.33 101.51 101.53 4,127,729 -1.79(-1.74%)
Mar 01, 2021 102.09 103.61 101.91 103.32 4,242,888 +3.10(+3.09%)
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%)
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.