Skip to main content

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

109.96 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 110.99 111.53 110.60 110.96 4,652,618 -0.14(-0.12%)
Dec 30, 2021 111.52 112.40 110.98 111.09 3,280,379 -0.51(-0.46%)
Dec 29, 2021 111.20 111.72 110.76 111.61 2,576,924 +0.48(+0.44%)
Dec 28, 2021 111.32 112.25 110.90 111.12 2,812,347 -0.33(-0.30%)
Dec 27, 2021 110.08 111.48 109.40 111.45 2,500,709 +1.64(+1.49%)
Dec 23, 2021 109.68 110.18 109.36 109.82 3,610,313 +0.59(+0.54%)
Dec 22, 2021 107.91 109.22 107.56 109.22 3,324,317 +1.26(+1.17%)
Dec 21, 2021 105.94 108.02 105.94 107.97 4,934,347 +3.06(+2.92%)
Dec 20, 2021 104.82 105.18 103.23 104.90 7,902,194 -1.47(-1.38%)
Dec 17, 2021 105.81 107.58 104.90 106.38 5,497,046 +0.26(+0.25%)
Dec 16, 2021 108.74 108.90 105.65 106.11 6,302,121 -1.84(-1.71%)
Dec 15, 2021 106.58 108.30 105.23 107.96 8,799,749 +1.39(+1.30%)
Dec 14, 2021 106.52 108.24 106.33 106.57 5,904,651 -0.61(-0.57%)
Dec 13, 2021 108.62 108.88 106.77 107.18 4,666,731 -1.81(-1.66%)
Dec 10, 2021 109.75 109.98 108.08 108.99 3,025,942 +0.01(+0.01%)
Dec 09, 2021 110.11 110.45 108.94 108.98 2,967,612 -1.79(-1.62%)
Dec 08, 2021 110.70 111.30 110.15 110.77 2,928,915 +0.44(+0.40%)
Dec 07, 2021 110.16 111.41 109.86 110.33 3,454,489 +1.51(+1.39%)
Dec 06, 2021 107.28 109.55 106.50 108.81 5,147,820 +2.54(+2.39%)
Dec 03, 2021 108.27 108.31 105.35 106.27 6,388,623 -1.26(-1.17%)
Dec 02, 2021 105.10 107.94 104.86 107.53 6,764,901 +2.92(+2.79%)
Dec 01, 2021 108.57 109.31 104.54 104.62 8,714,774 -1.58(-1.49%)
Nov 30, 2021 107.53 107.88 105.37 106.20 9,765,614 -2.38(-2.19%)
Nov 29, 2021 110.43 110.54 107.89 108.57 4,454,501 -0.26(-0.24%)
Nov 26, 2021 109.88 110.16 107.16 108.83 4,664,159 -4.25(-3.75%)
Nov 24, 2021 112.61 113.27 112.23 113.08 2,335,393 -0.36(-0.31%)
Nov 23, 2021 113.23 114.05 112.54 113.44 2,760,472 +0.11(+0.09%)
Nov 22, 2021 113.33 114.89 112.98 113.33 3,020,212 +0.73(+0.65%)
Nov 19, 2021 112.91 113.39 112.42 112.60 3,569,915 -1.34(-1.17%)
Nov 18, 2021 114.53 113.89 113.52 113.94 2,723,177 -0.19(-0.17%)
Nov 17, 2021 115.07 115.10 113.74 114.13 3,930,846 -1.25(-1.09%)
Nov 16, 2021 114.90 115.74 114.59 115.38 3,168,955 +0.29(+0.25%)
Nov 15, 2021 115.75 115.80 114.64 115.09 4,625,201 +0.08(+0.07%)
Nov 12, 2021 115.40 115.63 114.98 115.02 2,529,988 -0.26(-0.23%)
Nov 11, 2021 114.90 115.70 114.47 115.28 2,674,454 +0.89(+0.77%)
Nov 10, 2021 115.11 114.39 3,294,327 -1.28(-1.11%)
Nov 09, 2021 115.68 116.06 114.90 115.67 6,977,456 -0.16(-0.14%)
Nov 08, 2021 116.58 116.92 115.60 115.83 3,535,900 +0.01(+0.01%)
Nov 05, 2021 114.63 116.30 114.54 115.82 3,729,394 +2.44(+2.15%)
Nov 04, 2021 114.02 114.67 112.98 113.39 3,582,147 -0.29(-0.25%)
Nov 03, 2021 111.26 114.25 111.19 113.68 3,457,572 +2.43(+2.18%)
Nov 02, 2021 111.58 111.75 110.90 111.25 2,725,540 -0.11(-0.10%)
Nov 01, 2021 109.18 111.54 109.97 111.37 4,210,270 +2.52(+2.32%)
Oct 29, 2021 108.85 109.25 108.20 108.84 2,845,096 -0.16(-0.15%)
Oct 28, 2021 107.53 109.02 107.38 109.01 2,422,476 +2.07(+1.94%)
Oct 27, 2021 108.70 108.89 106.91 106.94 3,075,801 -2.14(-1.96%)
Oct 26, 2021 110.31 109.05 109.08 2,724,493 -1.02(-0.93%)
Oct 25, 2021 109.38 110.23 108.98 110.10 2,159,914 +0.92(+0.84%)
Oct 22, 2021 109.06 109.65 108.55 109.18 2,147,693 +0.07(+0.06%)
Oct 21, 2021 108.63 109.47 108.26 109.11 3,062,870 +0.12(+0.11%)
Oct 20, 2021 108.03 109.11 107.71 109.00 2,198,196 +0.82(+0.76%)
Oct 19, 2021 108.51 108.60 107.57 108.18 2,477,118 +0.17(+0.16%)
Oct 18, 2021 107.32 108.36 107.28 108.01 3,196,245 +0.18(+0.17%)
Oct 15, 2021 109.69 109.87 107.67 107.82 4,187,991 -0.51(-0.47%)
Oct 14, 2021 107.97 108.40 107.64 108.33 2,244,630 +1.44(+1.34%)
Oct 13, 2021 107.09 107.11 105.73 106.90 2,492,650 -0.04(-0.04%)
Oct 12, 2021 106.77 107.40 106.50 106.94 3,108,635 +0.29(+0.27%)
Oct 11, 2021 107.48 108.14 106.59 106.65 1,997,456 -0.61(-0.57%)
Oct 08, 2021 108.06 108.35 107.25 107.26 2,188,919 -0.70(-0.65%)
Oct 07, 2021 107.15 108.66 107.09 107.96 2,848,013 +1.62(+1.52%)
Oct 06, 2021 105.99 106.58 104.64 106.34 4,086,160 -0.76(-0.71%)
Oct 05, 2021 107.12 107.96 106.48 107.10 3,234,870 +0.29(+0.27%)
Oct 04, 2021 106.99 107.66 106.13 106.81 4,625,857 -0.38(-0.35%)
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.