Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 105.50 106.73 105.22 105.65 2,796,292 -0.34(-0.32%)
Jul 29, 2021 105.51 106.66 105.30 105.98 2,799,924 +1.30(+1.24%)
Jul 28, 2021 104.38 105.53 103.13 104.68 3,260,801 +0.88(+0.85%)
Jul 27, 2021 104.08 104.14 102.89 103.80 3,015,477 -0.99(-0.94%)
Jul 26, 2021 104.17 105.30 104.11 104.79 3,303,507 +0.92(+0.89%)
Jul 23, 2021 103.67 103.93 102.64 103.87 3,858,001 +0.84(+0.82%)
Jul 22, 2021 104.75 104.83 102.60 103.02 3,366,310 -1.96(-1.87%)
Jul 21, 2021 103.92 105.45 103.92 104.99 2,531,563 +1.72(+1.67%)
Jul 20, 2021 100.54 103.97 100.36 103.26 4,556,980 +3.02(+3.01%)
Jul 19, 2021 100.27 101.60 99.19 100.25 6,086,515 -1.96(-1.92%)
Jul 16, 2021 104.59 104.59 102.00 102.21 5,060,866 -1.50(-1.45%)
Jul 15, 2021 103.66 104.17 102.60 103.71 3,908,576 -0.47(-0.45%)
Jul 14, 2021 105.90 106.56 104.12 104.18 3,059,578 -1.24(-1.17%)
Jul 13, 2021 106.89 106.96 105.36 105.42 3,171,545 -2.01(-1.87%)
Jul 12, 2021 106.57 107.54 106.12 107.43 11,975,682 +0.51(+0.48%)
Jul 09, 2021 105.65 107.04 105.58 106.92 2,611,246 +2.65(+2.55%)
Jul 08, 2021 103.64 105.55 102.78 104.27 3,952,266 -1.24(-1.17%)
Jul 07, 2021 106.07 106.67 104.65 105.51 2,994,895 -0.71(-0.67%)
Jul 06, 2021 108.03 108.07 105.14 106.22 3,589,886 -1.57(-1.46%)
Jul 02, 2021 109.22 109.22 107.62 107.79 4,501,103 -1.15(-1.06%)
Jul 01, 2021 108.93 109.25 108.38 108.94 3,559,863 +0.68(+0.63%)
Jun 30, 2021 107.60 108.51 107.40 108.26 2,818,484 +0.34(+0.31%)
Jun 29, 2021 108.49 108.88 107.62 107.92 2,195,283 -0.25(-0.23%)
Jun 28, 2021 109.38 109.47 107.37 108.17 2,809,711 -1.12(-1.03%)
Jun 25, 2021 109.53 110.29 109.20 109.29 4,476,298 +0.11(+0.11%)
Jun 24, 2021 108.32 109.33 107.83 109.18 4,027,247 +1.44(+1.33%)
Jun 23, 2021 107.76 108.50 107.64 107.74 4,220,829 +0.18(+0.17%)
Jun 22, 2021 106.94 107.81 106.12 107.56 2,995,415 +0.59(+0.56%)
Jun 21, 2021 105.51 107.34 105.51 106.96 2,920,118 +2.35(+2.24%)
Jun 18, 2021 105.92 106.60 104.45 104.61 3,188,783 -2.81(-2.61%)
Jun 17, 2021 108.95 109.52 106.22 107.42 4,592,929 -1.93(-1.76%)
Jun 16, 2021 109.17 109.77 108.35 109.35 2,789,606 -0.04(-0.03%)
Jun 15, 2021 109.19 109.61 108.26 109.39 2,557,661 +0.19(+0.17%)
Jun 14, 2021 109.86 110.38 108.76 109.19 3,243,038 -0.54(-0.49%)
Jun 11, 2021 109.14 109.79 109.01 109.73 2,504,255 +1.09(+1.01%)
Jun 10, 2021 110.73 110.78 108.63 108.64 2,768,477 -1.73(-1.57%)
Jun 09, 2021 111.42 111.61 110.17 110.37 3,276,513 -0.82(-0.74%)
Jun 08, 2021 110.14 111.49 109.86 111.19 2,564,562 +1.26(+1.15%)
Jun 07, 2021 109.12 110.02 109.06 109.93 3,067,559 +1.06(+0.98%)
Jun 04, 2021 109.14 109.15 108.19 108.87 1,964,187 +0.39(+0.36%)
Jun 03, 2021 108.76 108.97 107.61 108.48 3,781,016 -0.93(-0.85%)
Jun 02, 2021 109.75 109.86 108.85 109.41 4,133,153 -0.33(-0.30%)
Jun 01, 2021 108.89 109.86 108.55 109.74 4,768,901 +1.84(+1.71%)
May 28, 2021 108.65 108.70 107.45 107.89 3,539,633 -0.32(-0.29%)
May 27, 2021 107.73 108.59 107.60 108.21 2,890,455 +1.04(+0.97%)
May 26, 2021 105.35 107.22 105.35 107.17 3,718,028 +2.24(+2.13%)
May 25, 2021 106.48 107.20 104.91 104.93 2,704,442 -1.20(-1.14%)
May 24, 2021 106.09 106.58 105.47 106.14 3,244,158 +0.54(+0.51%)
May 21, 2021 106.10 106.64 105.25 105.60 2,221,915 +0.51(+0.48%)
May 20, 2021 104.93 105.37 103.90 105.09 3,532,533 +0.22(+0.21%)
May 19, 2021 103.81 104.93 102.80 104.87 3,421,156 -0.69(-0.65%)
May 18, 2021 106.77 107.10 105.42 105.56 3,871,571 -1.05(-0.99%)
May 17, 2021 105.88 106.76 105.16 106.61 3,793,205 +0.27(+0.25%)
May 14, 2021 105.03 106.55 104.63 106.34 3,430,673 +2.08(+2.00%)
May 13, 2021 102.17 104.69 101.98 104.26 4,209,846 +2.55(+2.51%)
May 12, 2021 104.39 105.06 101.47 101.71 3,961,247 -3.23(-3.08%)
May 11, 2021 103.62 105.45 103.33 104.94 5,245,960 -0.70(-0.66%)
May 10, 2021 107.97 108.39 105.62 105.64 3,536,437 -2.22(-2.06%)
May 07, 2021 106.78 107.98 106.36 107.86 3,412,384 +0.80(+0.75%)
May 06, 2021 106.38 107.05 105.02 107.05 4,551,367 +0.71(+0.67%)
May 05, 2021 106.65 106.98 105.40 106.34 3,305,334 -0.05(-0.05%)
May 04, 2021 106.23 106.56 105.06 106.39 3,979,550 -0.49(-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.