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 (%)
Oct 29, 2021 108.83 109.22 108.18 108.82 2,845,630 -0.16(-0.15%)
Oct 28, 2021 107.52 109.00 107.36 108.99 2,422,931 +2.07(+1.94%)
Oct 27, 2021 108.68 108.87 106.89 106.92 3,076,379 -2.14(-1.96%)
Oct 26, 2021 110.29 109.03 109.06 2,725,005 -1.02(-0.93%)
Oct 25, 2021 109.36 110.21 108.96 110.08 2,160,320 +0.92(+0.84%)
Oct 22, 2021 109.05 109.63 108.53 109.16 2,148,096 +0.07(+0.06%)
Oct 21, 2021 108.61 109.45 108.24 109.09 3,063,446 +0.12(+0.11%)
Oct 20, 2021 108.00 109.09 107.69 108.98 2,198,609 +0.82(+0.76%)
Oct 19, 2021 108.49 108.58 107.55 108.16 2,477,583 +0.17(+0.16%)
Oct 18, 2021 107.30 108.34 107.26 107.99 3,196,845 +0.18(+0.17%)
Oct 15, 2021 109.67 109.85 107.65 107.80 4,188,777 -0.51(-0.47%)
Oct 14, 2021 107.95 108.38 107.62 108.31 2,245,052 +1.43(+1.34%)
Oct 13, 2021 107.07 107.09 105.72 106.88 2,493,118 -0.04(-0.04%)
Oct 12, 2021 106.75 107.38 106.47 106.92 3,109,219 +0.29(+0.27%)
Oct 11, 2021 107.46 108.12 106.57 106.63 1,997,831 -0.61(-0.57%)
Oct 08, 2021 108.03 108.33 107.23 107.23 2,189,330 -0.70(-0.65%)
Oct 07, 2021 107.13 108.64 107.07 107.94 2,848,548 +1.62(+1.52%)
Oct 06, 2021 105.97 106.56 104.62 106.32 4,086,928 -0.76(-0.71%)
Oct 05, 2021 107.10 107.94 106.46 107.08 3,235,478 +0.29(+0.27%)
Oct 04, 2021 106.97 107.64 106.11 106.79 4,626,726 -0.38(-0.35%)
Oct 01, 2021 105.72 107.88 105.03 107.17 5,584,141 +2.07(+1.97%)
Sep 30, 2021 107.37 107.60 105.15 105.10 5,530,493 -1.81(-1.69%)
Sep 29, 2021 106.89 107.39 106.26 106.91 2,651,313 +0.33(+0.31%)
Sep 28, 2021 107.85 108.11 106.36 106.58 4,140,595 -1.54(-1.42%)
Sep 27, 2021 106.39 108.94 106.39 108.12 4,026,771 +1.95(+1.84%)
Sep 24, 2021 105.81 106.86 105.59 106.17 3,706,185 -0.14(-0.14%)
Sep 23, 2021 105.19 107.03 104.95 106.31 3,201,700 +1.78(+1.71%)
Sep 22, 2021 103.48 105.38 103.47 104.53 3,486,346 +1.67(+1.62%)
Sep 21, 2021 103.67 103.92 102.09 102.86 4,978,704 -0.19(-0.19%)
Sep 20, 2021 102.73 103.47 101.59 103.05 5,959,915 -1.79(-1.71%)
Sep 17, 2021 104.70 105.36 104.04 104.84 5,061,795 -0.06(-0.05%)
Sep 16, 2021 105.20 105.41 104.14 104.90 3,190,073 -0.39(-0.37%)
Sep 15, 2021 104.20 105.39 104.01 105.30 3,641,745 +1.12(+1.08%)
Sep 14, 2021 105.92 105.92 103.63 104.17 3,332,218 -1.35(-1.28%)
Sep 13, 2021 105.42 105.62 104.36 105.53 4,023,011 +0.80(+0.76%)
Sep 10, 2021 106.36 106.54 104.59 104.73 3,100,621 -1.07(-1.01%)
Sep 09, 2021 105.87 106.94 105.62 105.80 6,047,084 -0.27(-0.25%)
Sep 08, 2021 106.68 106.85 105.57 106.07 3,649,403 -0.90(-0.84%)
Sep 07, 2021 107.90 108.21 106.92 106.97 3,199,039 -0.99(-0.91%)
Sep 03, 2021 108.31 108.59 107.59 107.96 2,625,733 -0.67(-0.62%)
Sep 02, 2021 108.53 109.25 108.17 108.63 4,459,381 +0.46(+0.43%)
Sep 01, 2021 108.20 108.48 106.93 108.17 4,661,405 +0.50(+0.46%)
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%)
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.