S&P Small-Cap Ishares Core ETF (NY: IJR )

109.76 USD -0.73 (-0.66%)
Official Closing Price Updated: 8:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 108.61 109.49 108.00 108.53 3,455,870 +0.40(+0.37%)
Mar 30, 2021 106.45 108.48 106.33 108.13 2,869,939 +1.54(+1.44%)
Mar 29, 2021 108.80 109.96 106.46 106.59 4,432,596 -2.70(-2.47%)
Mar 26, 2021 107.86 109.34 107.24 109.29 4,713,000 +2.60(+2.44%)
Mar 25, 2021 102.92 107.23 102.53 106.69 6,354,184 +2.54(+2.44%)
Mar 24, 2021 107.00 108.48 104.15 104.15 4,561,536 -1.85(-1.75%)
Mar 23, 2021 108.91 109.26 105.46 106.00 7,215,764 -3.80(-3.46%)
Mar 22, 2021 111.68 111.74 109.32 109.80 3,248,020 -1.56(-1.40%)
Mar 19, 2021 110.79 112.12 109.51 111.36 6,622,700 +0.24(+0.22%)
Mar 18, 2021 113.30 114.52 110.72 111.12 7,820,630 -2.51(-2.21%)
Mar 17, 2021 112.55 113.93 111.87 113.63 8,264,721 +0.62(+0.55%)
Mar 16, 2021 114.60 114.72 112.64 113.01 6,166,753 -1.78(-1.55%)
Mar 15, 2021 114.83 115.17 113.84 114.79 4,626,094 -0.22(-0.19%)
Mar 12, 2021 114.01 115.20 113.85 115.01 6,463,500 +1.10(+0.97%)
Mar 11, 2021 113.21 114.06 112.77 113.91 6,257,567 +1.46(+1.30%)
Mar 10, 2021 111.11 113.02 110.91 112.45 6,059,579 +2.28(+2.07%)
Mar 09, 2021 110.51 111.31 109.38 110.17 5,619,056 +1.07(+0.98%)
Mar 08, 2021 108.17 110.17 107.42 109.10 4,385,055 +2.05(+1.91%)
Mar 05, 2021 106.10 107.19 102.77 107.05 11,493,100 +2.38(+2.27%)
Mar 04, 2021 106.52 107.43 102.90 104.67 4,986,614 -1.95(-1.83%)
Mar 03, 2021 107.11 108.56 106.37 106.62 4,573,187 +0.16(+0.15%)
Mar 02, 2021 108.25 108.35 106.44 106.46 3,936,393 -1.88(-1.74%)
Mar 01, 2021 107.05 108.65 106.86 108.34 4,046,214 +3.25(+3.09%)
Feb 26, 2021 105.72 106.81 103.63 105.09 6,631,300 -0.50(-0.47%)
Feb 25, 2021 109.72 109.76 105.39 105.59 5,217,728 -3.37(-3.09%)
Feb 24, 2021 106.53 109.13 106.35 108.96 4,691,237 +2.93(+2.76%)
Feb 23, 2021 105.56 106.53 103.77 106.03 7,638,869 -0.60(-0.56%)
Feb 22, 2021 105.29 107.40 105.27 106.63 4,124,939 +0.64(+0.60%)
Feb 19, 2021 104.81 106.40 104.70 105.99 2,558,900 +1.77(+1.70%)
Feb 18, 2021 105.11 105.27 103.79 104.22 3,009,081 -1.60(-1.51%)
Feb 17, 2021 105.59 106.11 104.55 105.82 3,346,947 -0.56(-0.53%)
Feb 16, 2021 107.47 107.72 105.91 106.38 2,983,449 -0.25(-0.23%)
Feb 12, 2021 106.04 106.83 105.67 106.63 3,924,800 +0.21(+0.20%)
Feb 11, 2021 106.78 107.41 104.66 106.42 5,330,091 +0.24(+0.23%)
Feb 10, 2021 107.22 107.36 105.44 106.18 4,292,815 -0.36(-0.34%)
Feb 09, 2021 105.78 107.03 105.20 106.54 2,898,291 +0.76(+0.72%)
Feb 08, 2021 103.91 105.82 103.82 105.78 4,350,838 +2.85(+2.77%)
Feb 05, 2021 102.82 102.99 101.75 102.93 4,816,700 +1.21(+1.19%)
Feb 04, 2021 100.41 101.80 100.33 101.72 4,241,019 +1.79(+1.79%)
Feb 03, 2021 100.08 100.31 98.70 99.93 3,779,151 +0.36(+0.36%)
Feb 02, 2021 100.01 100.22 98.73 99.57 3,855,460 +0.27(+0.27%)
Feb 01, 2021 98.50 99.64 96.96 99.30 5,005,792 +1.73(+1.77%)
Jan 29, 2021 98.98 100.45 97.12 97.57 6,915,400 -1.47(-1.48%)
Jan 28, 2021 101.31 102.32 98.43 99.04 13,807,605 -2.00(-1.98%)
Jan 27, 2021 100.72 102.06 99.63 101.04 4,063,292 -0.28(-0.28%)
Jan 26, 2021 102.01 102.29 100.32 101.32 3,428,722 +0.01(+0.01%)
Jan 25, 2021 101.22 103.43 100.27 101.31 7,379,643 +0.15(+0.15%)
Jan 22, 2021 98.98 101.29 98.57 101.16 5,859,500 +1.26(+1.26%)
Jan 21, 2021 101.35 101.54 99.68 99.90 5,196,537 -1.15(-1.14%)
Jan 20, 2021 100.96 101.65 100.22 101.05 4,398,408 +0.54(+0.54%)
Jan 19, 2021 100.68 100.85 99.76 100.51 5,381,618 +0.95(+0.95%)
Jan 15, 2021 100.09 100.27 98.57 99.56 5,677,700 -1.77(-1.75%)
Jan 14, 2021 99.88 101.68 99.81 101.33 14,533,101 +2.35(+2.37%)
Jan 13, 2021 99.96 100.08 98.77 98.98 7,116,830 -0.88(-0.88%)
Jan 12, 2021 98.54 99.92 98.44 99.86 5,205,092 +1.69(+1.72%)
Jan 11, 2021 96.91 98.22 96.62 98.17 3,933,352 +0.45(+0.46%)
Jan 08, 2021 99.34 99.34 96.56 97.72 5,387,800 -0.81(-0.82%)
Jan 07, 2021 97.87 98.71 97.51 98.53 4,208,180 +1.03(+1.06%)
Jan 06, 2021 94.00 98.36 94.00 97.50 7,860,611 +4.52(+4.86%)
Jan 05, 2021 90.81 93.62 90.80 92.98 4,135,040 +1.94(+2.13%)
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.