Skip to main content

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

110.93 +0.97 (+0.89%)
Streaming Delayed Price Updated: 11:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 107.66 108.09 106.99 107.67 3,275,020 -0.15(-0.14%)
Aug 30, 2021 108.79 108.83 107.63 107.83 3,476,096 -0.64(-0.59%)
Aug 27, 2021 105.56 108.67 105.52 108.47 3,663,342 +3.09(+2.94%)
Aug 26, 2021 106.31 106.58 105.17 105.37 2,464,115 -1.18(-1.11%)
Aug 25, 2021 106.16 107.27 105.79 106.55 2,746,934 +0.39(+0.37%)
Aug 24, 2021 105.62 106.32 105.37 106.16 2,954,541 +0.74(+0.70%)
Aug 23, 2021 104.96 105.60 104.62 105.42 2,718,546 +1.32(+1.27%)
Aug 20, 2021 102.41 104.33 102.30 104.10 2,915,810 +1.55(+1.51%)
Aug 19, 2021 102.37 103.26 101.76 102.55 3,570,746 -0.92(-0.89%)
Aug 18, 2021 104.16 105.08 103.36 103.47 3,024,547 -0.84(-0.81%)
Aug 17, 2021 104.97 105.08 103.14 104.31 2,964,994 -1.53(-1.45%)
Aug 16, 2021 105.81 106.26 104.96 105.84 2,331,229 -0.53(-0.50%)
Aug 13, 2021 107.24 107.25 106.23 106.37 1,941,047 -0.79(-0.73%)
Aug 12, 2021 107.69 107.78 106.55 107.15 2,304,634 -0.55(-0.51%)
Aug 11, 2021 107.10 107.72 106.24 107.70 5,257,042 +0.75(+0.70%)
Aug 10, 2021 106.12 107.18 105.61 106.95 2,843,489 +1.03(+0.97%)
Aug 09, 2021 106.53 106.54 105.59 105.93 2,748,660 -0.90(-0.84%)
Aug 06, 2021 106.36 107.28 106.08 106.83 3,168,239 +1.29(+1.23%)
Aug 05, 2021 104.69 105.81 104.59 105.53 2,665,338 +1.46(+1.40%)
Aug 04, 2021 104.98 105.55 104.02 104.08 2,841,706 -1.87(-1.76%)
Aug 03, 2021 105.33 106.08 103.91 105.95 5,327,592 +0.97(+0.92%)
Aug 02, 2021 106.05 107.66 104.87 104.98 7,753,796 -0.67(-0.63%)
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%)
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.