Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 105.72 106.45 104.66 104.70 4,158,885 -1.11(-1.05%)
Mar 30, 2022 107.65 107.92 105.48 105.81 4,361,472 -2.03(-1.88%)
Mar 29, 2022 105.94 108.11 105.94 107.83 10,225,301 +2.50(+2.38%)
Mar 28, 2022 105.41 105.47 104.14 105.33 4,588,519 -0.33(-0.31%)
Mar 25, 2022 105.28 105.83 104.85 105.66 2,960,747 +0.61(+0.58%)
Mar 24, 2022 104.68 105.06 103.92 105.05 3,768,470 +0.88(+0.85%)
Mar 23, 2022 105.69 105.80 104.08 104.17 3,361,111 -1.89(-1.78%)
Mar 22, 2022 106.03 107.18 105.42 106.06 4,651,589 +0.45(+0.42%)
Mar 21, 2022 106.39 107.14 104.92 105.61 4,348,170 -0.59(-0.56%)
Mar 18, 2022 105.27 106.38 104.82 106.20 4,972,930 +0.53(+0.50%)
Mar 17, 2022 104.04 105.76 103.85 105.67 3,879,282 +1.29(+1.23%)
Mar 16, 2022 102.73 104.47 101.98 104.38 5,330,462 +2.55(+2.50%)
Mar 15, 2022 101.00 101.96 100.68 101.83 8,023,325 +1.06(+1.05%)
Mar 14, 2022 102.25 102.43 100.29 100.78 5,094,923 -1.12(-1.10%)
Mar 11, 2022 103.57 104.07 101.85 101.90 4,225,908 -1.27(-1.23%)
Mar 10, 2022 102.03 103.24 101.64 103.17 3,736,006 -0.08(-0.07%)
Mar 09, 2022 102.56 103.67 102.34 103.25 4,481,312 +2.23(+2.21%)
Mar 08, 2022 101.00 103.35 100.62 101.02 5,406,796 +0.29(+0.29%)
Mar 07, 2022 103.17 103.42 100.60 100.73 4,543,032 -2.31(-2.24%)
Mar 04, 2022 103.43 103.52 102.09 103.03 5,133,683 -1.41(-1.35%)
Mar 03, 2022 105.60 105.72 103.67 104.44 4,042,814 -0.77(-0.73%)
Mar 02, 2022 102.95 105.65 102.95 105.20 5,898,735 +2.77(+2.71%)
Mar 01, 2022 104.05 104.60 101.61 102.43 7,965,264 -1.94(-1.86%)
Feb 28, 2022 102.95 104.76 102.75 104.37 10,046,702 +0.47(+0.45%)
Feb 25, 2022 101.93 103.98 102.06 103.91 5,714,659 +2.28(+2.24%)
Feb 24, 2022 97.67 101.87 97.48 101.63 6,054,538 +1.69(+1.69%)
Feb 23, 2022 102.16 102.63 99.73 99.94 4,445,454 -1.48(-1.46%)
Feb 22, 2022 102.50 103.22 100.87 101.42 6,410,171 -1.44(-1.40%)
Feb 18, 2022 102.87 0 -0.57(-0.55%)
Feb 17, 2022 104.66 104.81 103.07 103.44 3,890,114 -2.00(-1.89%)
Feb 16, 2022 104.84 105.83 104.46 105.44 3,443,730 +0.33(+0.31%)
Feb 15, 2022 103.67 105.27 103.61 105.11 3,530,418 +2.23(+2.17%)
Feb 14, 2022 103.28 104.05 102.17 102.88 4,552,132 -0.21(-0.21%)
Feb 11, 2022 103.68 104.84 102.27 103.09 4,922,092 -0.29(-0.28%)
Feb 10, 2022 103.35 105.81 102.78 103.38 3,636,625 -1.41(-1.35%)
Feb 09, 2022 104.41 104.90 104.06 104.80 3,252,835 +1.18(+1.14%)
Feb 08, 2022 101.84 103.79 101.83 103.61 2,975,753 +1.79(+1.76%)
Feb 07, 2022 101.71 102.54 101.28 101.82 4,707,118 +0.11(+0.11%)
Feb 04, 2022 101.51 102.46 100.10 101.72 4,591,516 +0.00(+0.00%)
Feb 03, 2022 102.28 101.52 101.72 5,085,284 -1.44(-1.40%)
Feb 02, 2022 104.08 104.20 102.14 103.16 7,683,485 -0.47(-0.46%)
Feb 01, 2022 103.18 103.85 101.34 103.63 6,495,637 +0.68(+0.66%)
Jan 31, 2022 100.43 102.96 102.96 7,814,670 +2.16(+2.14%)
Jan 28, 2022 99.28 101.09 97.46 100.80 8,460,076 +1.65(+1.66%)
Jan 27, 2022 101.73 102.85 98.60 99.15 15,893,857 -2.04(-2.02%)
Jan 26, 2022 104.11 104.82 100.08 101.19 7,297,162 -1.62(-1.57%)
Jan 25, 2022 102.25 103.88 100.47 102.81 8,238,999 -1.15(-1.11%)
Jan 24, 2022 100.07 104.30 99.25 103.96 11,621,760 +2.41(+2.38%)
Jan 21, 2022 102.46 104.50 101.53 101.55 7,923,507 -1.45(-1.41%)
Jan 20, 2022 105.61 106.94 102.79 103.00 7,153,481 -2.23(-2.12%)
Jan 19, 2022 107.53 107.63 105.15 105.23 9,070,358 -1.88(-1.76%)
Jan 18, 2022 109.12 109.22 106.91 107.11 7,535,307 -2.86(-2.60%)
Jan 14, 2022 109.97 0 +0.50(+0.46%)
Jan 13, 2022 109.98 110.94 109.10 109.47 3,282,767 -0.10(-0.09%)
Jan 12, 2022 110.39 110.81 108.87 109.56 3,863,958 -0.44(-0.40%)
Jan 11, 2022 109.34 110.21 108.00 110.00 4,967,164 +0.79(+0.73%)
Jan 10, 2022 109.21 109.30 107.63 109.21 3,856,982 -0.44(-0.41%)
Jan 07, 2022 110.74 111.37 109.61 109.65 4,197,478 -1.24(-1.12%)
Jan 06, 2022 110.60 111.67 109.69 110.89 3,693,308 +0.72(+0.65%)
Jan 05, 2022 113.05 113.71 110.13 110.17 5,503,012 -2.90(-2.56%)
Jan 04, 2022 112.48 113.50 112.30 113.07 5,143,249 +0.89(+0.79%)
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.