Skip to main content

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

110.73 +0.77 (+0.70%)
Streaming Delayed Price Updated: 12:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 95.70 95.85 94.51 94.60 2,835,429 -0.91(-0.95%)
Aug 30, 2022 97.17 97.33 95.10 95.50 5,664,432 -1.47(-1.52%)
Aug 29, 2022 97.02 97.76 96.79 96.97 2,356,824 -0.91(-0.93%)
Aug 26, 2022 101.04 101.16 97.74 97.89 2,207,595 -3.20(-3.17%)
Aug 25, 2022 99.60 101.16 99.39 101.09 1,907,357 +1.88(+1.89%)
Aug 24, 2022 98.79 99.63 98.44 99.21 2,037,635 +0.27(+0.28%)
Aug 23, 2022 99.25 99.98 98.79 98.94 3,872,631 -0.07(-0.07%)
Aug 22, 2022 100.26 100.34 98.75 99.01 1,918,165 -2.25(-2.22%)
Aug 19, 2022 102.14 102.31 100.88 101.25 4,281,149 -1.87(-1.81%)
Aug 18, 2022 102.30 103.27 102.07 103.12 2,024,487 +0.89(+0.87%)
Aug 17, 2022 102.60 102.94 101.63 102.24 2,522,223 -1.41(-1.36%)
Aug 16, 2022 103.00 104.11 102.74 103.65 2,993,549 +0.46(+0.44%)
Aug 15, 2022 101.94 103.23 101.76 103.19 2,891,163 +0.44(+0.43%)
Aug 12, 2022 101.45 102.79 101.06 102.75 2,863,480 +1.80(+1.78%)
Aug 11, 2022 101.10 102.07 100.81 100.95 3,160,837 +0.68(+0.68%)
Aug 10, 2022 99.71 100.51 99.47 100.27 3,258,496 +2.11(+2.15%)
Aug 09, 2022 99.13 99.29 97.67 98.16 4,335,873 -1.38(-1.39%)
Aug 08, 2022 99.32 100.41 99.10 99.54 2,865,928 +0.64(+0.65%)
Aug 05, 2022 97.74 98.98 97.50 98.90 2,989,747 +0.51(+0.51%)
Aug 04, 2022 99.18 99.23 98.24 98.39 3,386,152 -0.86(-0.86%)
Aug 03, 2022 98.93 99.49 98.28 99.25 2,701,783 +0.94(+0.96%)
Aug 02, 2022 98.83 99.47 98.20 98.31 3,946,878 -0.87(-0.87%)
Aug 01, 2022 98.36 99.78 97.55 99.17 6,385,140 +0.30(+0.31%)
Jul 29, 2022 98.14 99.10 97.82 98.87 4,535,178 +0.80(+0.81%)
Jul 28, 2022 96.97 98.20 96.07 98.07 3,700,966 +1.31(+1.36%)
Jul 27, 2022 95.22 97.22 94.98 96.76 4,040,217 +2.14(+2.26%)
Jul 26, 2022 94.72 95.14 94.36 94.62 3,613,365 -0.51(-0.53%)
Jul 25, 2022 94.84 95.42 94.26 95.12 7,874,341 +0.55(+0.58%)
Jul 22, 2022 95.65 95.86 93.68 94.58 5,667,169 -0.84(-0.88%)
Jul 21, 2022 94.57 95.46 93.62 95.41 15,801,121 +0.21(+0.22%)
Jul 20, 2022 93.74 95.33 93.51 95.20 5,132,868 +1.36(+1.45%)
Jul 19, 2022 91.75 94.01 91.51 93.84 3,450,804 +3.20(+3.53%)
Jul 18, 2022 91.59 92.14 90.36 90.64 2,834,441 -0.01(-0.01%)
Jul 15, 2022 89.86 90.84 88.89 90.65 3,699,383 +1.85(+2.08%)
Jul 14, 2022 88.48 88.95 87.47 88.80 3,639,450 -0.83(-0.92%)
Jul 13, 2022 88.73 89.97 88.44 89.62 3,101,484 -0.23(-0.26%)
Jul 12, 2022 89.75 90.81 89.37 89.86 5,318,916 -0.14(-0.15%)
Jul 11, 2022 90.54 91.02 89.75 89.99 3,052,696 -1.24(-1.35%)
Jul 08, 2022 91.29 91.83 90.47 91.23 3,601,788 -0.18(-0.20%)
Jul 07, 2022 90.55 91.64 90.52 91.41 2,950,030 +1.59(+1.77%)
Jul 06, 2022 90.60 91.07 88.89 89.83 3,733,133 -1.02(-1.12%)
Jul 05, 2022 89.31 90.88 88.10 90.85 6,603,711 +0.07(+0.08%)
Jul 01, 2022 89.51 90.96 88.79 90.78 4,542,285 +0.85(+0.94%)
Jun 30, 2022 88.83 90.96 88.47 89.94 9,959,209 -0.38(-0.42%)
Jun 29, 2022 91.17 91.32 89.37 90.31 3,639,815 -0.82(-0.90%)
Jun 28, 2022 93.05 93.82 91.08 91.13 3,041,220 -1.37(-1.48%)
Jun 27, 2022 92.23 93.12 91.59 92.50 4,569,912 +0.76(+0.83%)
Jun 24, 2022 89.68 91.78 89.61 91.75 3,927,475 +2.72(+3.05%)
Jun 23, 2022 88.51 89.24 87.62 89.03 3,856,667 +0.67(+0.76%)
Jun 22, 2022 87.38 88.99 87.28 88.36 4,613,423 -0.18(-0.21%)
Jun 21, 2022 88.53 89.49 87.75 88.54 4,440,836 +1.36(+1.56%)
Jun 17, 2022 87.20 88.38 86.49 87.18 6,330,873 +0.54(+0.62%)
Jun 16, 2022 89.22 89.44 86.16 86.65 5,620,485 -4.48(-4.91%)
Jun 15, 2022 91.04 92.24 89.70 91.12 5,579,978 +0.87(+0.96%)
Jun 14, 2022 90.80 91.21 89.46 90.26 5,631,952 -0.28(-0.31%)
Jun 13, 2022 92.29 92.90 90.12 90.54 7,497,976 -4.18(-4.42%)
Jun 10, 2022 95.65 96.10 94.28 94.72 5,710,513 -2.45(-2.52%)
Jun 09, 2022 98.63 98.77 97.10 97.18 2,265,196 -1.84(-1.86%)
Jun 08, 2022 100.23 100.35 98.59 99.01 3,295,083 -1.68(-1.67%)
Jun 07, 2022 98.87 100.75 98.60 100.69 2,151,780 +1.08(+1.08%)
Jun 06, 2022 99.80 99.99 98.97 99.62 2,342,446 +0.63(+0.64%)
Jun 03, 2022 99.24 99.32 98.39 98.98 2,766,488 -0.93(-0.93%)
Jun 02, 2022 98.03 99.95 97.86 99.92 3,454,962 +1.91(+1.95%)
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.