Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

105.65 +0.79 (+0.75%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2024 105.17 106.08 104.88 105.65 2,259,012 +0.79(+0.75%)
Apr 25, 2024 104.57 105.12 103.64 104.86 3,789,581 -0.85(-0.80%)
Apr 24, 2024 105.62 106.08 104.99 105.71 2,933,594 -0.25(-0.24%)
Apr 23, 2024 104.10 106.35 103.97 105.96 3,006,248 +1.85(+1.78%)
Apr 22, 2024 103.61 104.65 103.03 104.11 2,959,819 +0.89(+0.86%)
Apr 19, 2024 101.85 103.44 101.85 103.22 4,812,922 +0.88(+0.86%)
Apr 18, 2024 102.49 103.59 101.92 102.34 3,541,845 +0.21(+0.21%)
Apr 17, 2024 103.71 103.86 102.11 102.13 4,057,255 -0.85(-0.83%)
Apr 16, 2024 102.83 103.53 102.11 102.98 4,319,297 -0.56(-0.54%)
Apr 15, 2024 104.96 105.57 103.06 103.54 5,000,942 -0.97(-0.93%)
Apr 12, 2024 105.60 105.96 104.06 104.51 3,342,623 -1.60(-1.51%)
Apr 11, 2024 106.10 106.42 105.10 106.11 4,597,192 +0.45(+0.43%)
Apr 10, 2024 106.28 106.89 105.03 105.66 4,930,846 -3.24(-2.98%)
Apr 09, 2024 108.61 109.18 107.96 108.90 3,132,697 +0.50(+0.46%)
Apr 08, 2024 108.21 108.73 107.87 108.40 2,596,932 +0.78(+0.72%)
Apr 05, 2024 107.01 108.07 106.90 107.62 3,611,832 +0.36(+0.34%)
Apr 04, 2024 109.16 109.53 106.95 107.26 3,908,429 -0.91(-0.84%)
Apr 03, 2024 107.14 108.40 107.09 108.17 3,705,995 +0.69(+0.64%)
Apr 02, 2024 108.23 108.36 106.87 107.48 3,865,596 -1.91(-1.75%)
Apr 01, 2024 110.72 111.00 109.29 109.39 3,667,512 -1.13(-1.02%)
Mar 28, 2024 110.07 110.57 110.55 110.52 4,049,118 +0.56(+0.51%)
Mar 27, 2024 108.27 109.97 108.07 109.96 6,933,471 +2.58(+2.40%)
Mar 26, 2024 108.19 108.35 107.31 107.38 3,186,507 -0.16(-0.15%)
Mar 25, 2024 108.15 108.64 107.51 107.54 4,477,641 -0.23(-0.21%)
Mar 22, 2024 109.24 109.46 107.75 107.77 3,703,423 -1.38(-1.26%)
Mar 21, 2024 108.46 109.47 108.40 109.15 5,468,475 +1.26(+1.16%)
Mar 20, 2024 105.81 108.41 105.57 107.89 3,790,965 +1.76(+1.65%)
Mar 19, 2024 105.00 106.38 105.00 106.14 4,100,938 +0.73(+0.69%)
Mar 18, 2024 105.90 106.17 105.21 105.41 3,508,948 -0.34(-0.32%)
Mar 15, 2024 104.68 106.11 104.68 105.75 4,676,122 +0.39(+0.37%)
Mar 14, 2024 106.81 106.89 104.56 105.36 3,652,351 -1.63(-1.53%)
Mar 13, 2024 106.71 107.62 106.62 107.00 2,475,486 +0.09(+0.08%)
Mar 12, 2024 107.14 107.33 106.24 106.91 2,984,736 -0.29(-0.27%)
Mar 11, 2024 107.21 107.78 106.62 107.20 2,634,828 -0.49(-0.45%)
Mar 08, 2024 108.60 109.28 107.31 107.68 4,366,541 -0.09(-0.08%)
Mar 07, 2024 107.65 108.45 107.55 107.77 4,270,817 +0.84(+0.78%)
Mar 06, 2024 107.31 107.41 106.40 106.94 3,683,630 +0.38(+0.36%)
Mar 05, 2024 106.41 107.42 106.24 106.56 3,531,965 -0.47(-0.44%)
Mar 04, 2024 107.62 108.08 106.85 107.03 5,360,783 -0.55(-0.51%)
Mar 01, 2024 107.28 107.72 106.32 107.58 4,177,730 +0.55(+0.51%)
Feb 29, 2024 107.50 108.15 106.51 107.03 4,648,524 +0.54(+0.51%)
Feb 28, 2024 106.13 107.13 105.90 106.49 3,645,118 -0.70(-0.65%)
Feb 27, 2024 107.09 107.38 106.78 107.19 3,167,792 +0.90(+0.84%)
Feb 26, 2024 106.06 106.88 105.69 106.29 3,277,446 +0.03(+0.03%)
Feb 23, 2024 105.98 106.82 105.45 106.26 4,971,908 +0.32(+0.30%)
Feb 22, 2024 105.68 106.11 105.29 105.94 4,073,621 +0.26(+0.25%)
Feb 21, 2024 105.43 105.82 104.91 105.68 3,573,790 -0.32(-0.30%)
Feb 20, 2024 105.85 106.50 105.55 106.00 3,821,188 -1.06(-0.99%)
Feb 16, 2024 107.01 108.19 106.54 107.06 3,908,898 -1.22(-1.12%)
Feb 15, 2024 106.43 108.45 106.38 108.27 4,559,802 +2.63(+2.49%)
Feb 14, 2024 105.00 105.94 104.04 105.64 4,236,549 +1.95(+1.88%)
Feb 13, 2024 104.34 105.28 102.82 103.70 6,316,426 -3.87(-3.60%)
Feb 12, 2024 105.91 107.93 105.91 107.56 4,436,283 +1.88(+1.78%)
Feb 09, 2024 104.62 105.75 104.06 105.68 3,718,059 +1.27(+1.21%)
Feb 08, 2024 102.98 104.49 102.63 104.41 4,479,472 +1.41(+1.36%)
Feb 07, 2024 103.54 103.58 102.49 103.01 8,543,762 -0.30(-0.29%)
Feb 06, 2024 102.55 103.53 102.11 103.31 7,233,036 +0.58(+0.56%)
Feb 05, 2024 103.29 103.46 101.92 102.73 4,225,889 -1.64(-1.58%)
Feb 02, 2024 103.70 104.97 103.18 104.37 4,585,345 -0.46(-0.44%)
Feb 01, 2024 104.33 104.95 102.69 104.83 4,469,916 +1.15(+1.11%)
Jan 31, 2024 106.11 106.79 103.53 103.69 4,661,906 -2.70(-2.54%)
Jan 30, 2024 106.36 106.92 106.00 106.39 8,790,171 -0.54(-0.50%)
Jan 29, 2024 105.70 106.94 105.10 106.93 5,428,967 +1.25(+1.18%)
Jan 26, 2024 106.04 106.60 105.31 105.68 4,078,926 +0.15(+0.14%)
Jan 25, 2024 106.08 106.55 104.71 105.53 3,549,379 +0.78(+0.74%)
Jan 24, 2024 106.65 106.75 104.58 104.75 4,698,721 -0.82(-0.77%)
Jan 23, 2024 107.05 107.31 105.13 105.57 8,481,734 -0.54(-0.51%)
Jan 22, 2024 104.84 106.28 104.80 106.11 4,665,077 +2.08(+2.00%)
Jan 19, 2024 103.69 104.11 102.20 104.03 4,560,377 +1.03(+1.00%)
Jan 18, 2024 102.75 103.09 101.70 103.00 4,153,304 +0.96(+0.94%)
Jan 17, 2024 101.53 102.51 101.19 102.04 3,871,899 -0.98(-0.95%)
Jan 16, 2024 103.10 103.52 102.58 103.02 4,216,474 -1.03(-0.99%)
Jan 12, 2024 105.34 105.79 103.64 104.05 3,388,869 -0.22(-0.21%)
Jan 11, 2024 104.45 104.68 103.02 104.27 6,497,830 -0.69(-0.66%)
Jan 10, 2024 104.35 105.05 103.81 104.95 4,694,731 +0.38(+0.36%)
Jan 09, 2024 104.41 104.95 103.90 104.57 4,442,979 -1.19(-1.12%)
Jan 08, 2024 104.03 105.76 103.60 105.76 4,112,219 +1.69(+1.62%)
Jan 05, 2024 103.67 105.35 103.54 104.08 4,317,733 -0.25(-0.24%)
Jan 04, 2024 104.54 105.17 104.25 104.33 5,663,031 -0.22(-0.21%)
Jan 03, 2024 106.26 106.35 104.33 104.54 7,994,378 -2.86(-2.66%)
Jan 02, 2024 107.03 108.40 106.71 107.41 5,490,118 -0.52(-0.48%)
Dec 29, 2023 109.21 109.48 107.90 107.92 4,744,665 -1.49(-1.37%)
Dec 28, 2023 109.18 109.81 108.92 109.42 4,841,288 -0.36(-0.33%)
Dec 27, 2023 109.62 110.22 109.15 109.78 5,593,810 +0.53(+0.48%)
Dec 26, 2023 108.40 109.56 108.09 109.25 2,882,601 +1.24(+1.15%)
Dec 22, 2023 107.88 108.86 107.39 108.01 4,249,974 +0.57(+0.53%)
Dec 21, 2023 106.93 107.48 106.28 107.44 4,338,586 +1.75(+1.66%)
Dec 20, 2023 107.33 108.68 105.66 105.69 6,487,721 -1.87(-1.74%)
Dec 19, 2023 106.13 107.81 105.88 107.56 9,228,692 +2.14(+2.03%)
Dec 18, 2023 105.94 106.31 105.28 105.42 4,625,184 -0.15(-0.14%)
Dec 15, 2023 106.89 107.00 104.96 105.57 6,949,215 -0.91(-0.85%)
Dec 14, 2023 105.30 107.16 105.16 106.48 7,212,879 +2.93(+2.83%)
Dec 13, 2023 100.20 103.64 99.53 103.55 6,646,363 +3.36(+3.35%)
Dec 12, 2023 100.18 100.57 99.52 100.18 3,515,156 -0.14(-0.14%)
Dec 11, 2023 99.68 100.46 99.62 100.32 3,334,403 +0.54(+0.54%)
Dec 08, 2023 98.97 100.25 98.88 99.79 4,320,842 +0.63(+0.63%)
Dec 07, 2023 98.26 99.24 97.84 99.16 3,484,768 +1.10(+1.13%)
Dec 06, 2023 98.94 100.29 98.00 98.06 4,847,761 -0.21(-0.21%)
Dec 05, 2023 99.31 99.36 98.05 98.26 5,435,827 -1.51(-1.51%)
Dec 04, 2023 97.78 99.82 97.78 99.78 12,317,007 +1.28(+1.30%)
Dec 01, 2023 95.43 98.50 95.02 98.49 10,110,073 +2.79(+2.92%)
Nov 30, 2023 95.95 96.09 95.01 95.70 4,801,645 +0.32(+0.33%)
Nov 29, 2023 95.87 96.94 95.26 95.38 5,812,428 +0.30(+0.31%)
Nov 28, 2023 95.36 95.75 94.66 95.08 4,904,952 -0.50(-0.52%)
Nov 27, 2023 95.47 95.76 94.87 95.58 3,565,017 -0.25(-0.26%)
Nov 24, 2023 95.37 96.04 95.20 95.83 1,524,914 +0.46(+0.48%)
Nov 22, 2023 95.52 96.05 95.01 95.37 3,398,741 +0.51(+0.53%)
Nov 21, 2023 95.45 95.65 94.84 94.86 3,742,896 -1.14(-1.19%)
Nov 20, 2023 95.66 96.14 95.15 96.01 3,881,781 +0.37(+0.38%)
Nov 17, 2023 95.32 95.95 95.22 95.64 4,057,422 +1.05(+1.11%)
Nov 16, 2023 95.76 96.04 94.30 94.59 4,899,841 -1.41(-1.47%)
Nov 15, 2023 95.76 97.50 95.67 96.00 5,786,278 +0.14(+0.15%)
Nov 14, 2023 93.70 95.94 93.46 95.86 6,446,826 +4.94(+5.44%)
Nov 13, 2023 90.50 91.32 90.18 90.92 4,456,746 +0.00(+0.00%)
Nov 10, 2023 90.46 91.26 89.78 90.92 5,127,660 +0.94(+1.05%)
Nov 09, 2023 91.71 91.74 89.85 89.97 4,426,784 -1.23(-1.35%)
Nov 08, 2023 92.17 92.27 90.94 91.20 4,673,674 -0.87(-0.94%)
Nov 07, 2023 92.19 92.58 91.76 92.07 3,413,425 -0.68(-0.73%)
Nov 06, 2023 93.56 93.66 92.28 92.75 7,310,632 -0.94(-1.01%)
Nov 03, 2023 92.83 94.30 92.73 93.69 5,732,294 +2.55(+2.79%)
Nov 02, 2023 90.00 91.21 89.84 91.14 6,606,454 +2.37(+2.67%)
Nov 01, 2023 88.18 88.83 87.54 88.78 6,505,960 +0.39(+0.44%)
Oct 31, 2023 87.72 88.54 87.57 88.39 5,427,738 +0.72(+0.82%)
Oct 30, 2023 87.79 88.46 87.04 87.67 4,854,736 +0.56(+0.64%)
Oct 27, 2023 88.20 88.38 86.83 87.12 4,939,843 -0.90(-1.03%)
Oct 26, 2023 88.07 88.93 87.58 88.02 5,748,812 +0.23(+0.26%)
Oct 25, 2023 88.20 88.68 87.61 87.79 4,763,605 -1.07(-1.21%)
Oct 24, 2023 88.96 89.49 88.39 88.87 4,658,716 +0.53(+0.60%)
Oct 23, 2023 88.74 89.63 88.32 88.34 4,953,382 -0.81(-0.90%)
Oct 20, 2023 90.32 90.61 89.10 89.15 5,653,480 -1.05(-1.17%)
Oct 19, 2023 91.53 92.15 90.07 90.20 5,113,116 -1.42(-1.55%)
Oct 18, 2023 92.73 92.78 91.50 91.62 4,393,742 -1.78(-1.91%)
Oct 17, 2023 91.72 94.19 91.71 93.40 4,776,734 +1.07(+1.16%)
Oct 16, 2023 91.43 92.49 91.21 92.33 3,848,051 +1.62(+1.79%)
Oct 13, 2023 92.02 92.23 90.48 90.71 3,155,437 -1.06(-1.16%)
Oct 12, 2023 93.61 93.63 91.16 91.77 3,451,879 -1.76(-1.88%)
Oct 11, 2023 93.52 94.14 92.87 93.53 3,548,898 +0.12(+0.13%)
Oct 10, 2023 92.74 93.99 92.73 93.41 3,627,925 +1.00(+1.09%)
Oct 09, 2023 91.07 92.68 91.07 92.41 2,786,452 +0.78(+0.85%)
Oct 06, 2023 90.44 92.28 89.98 91.63 4,504,495 +0.57(+0.62%)
Oct 05, 2023 90.88 91.55 90.45 91.07 3,264,333 -0.12(-0.13%)
Oct 04, 2023 91.01 91.41 90.08 91.18 6,247,077 +0.18(+0.20%)
Oct 03, 2023 92.00 92.28 90.65 91.01 4,328,914 -1.43(-1.55%)
Oct 02, 2023 93.63 93.80 92.06 92.44 5,242,111 -1.36(-1.45%)
Sep 29, 2023 95.09 95.12 93.58 93.80 4,780,847 -0.65(-0.68%)
Sep 28, 2023 93.43 94.95 93.43 94.45 6,023,573 +1.15(+1.24%)
Sep 27, 2023 93.06 93.82 92.60 93.29 4,959,065 +0.91(+0.99%)
Sep 26, 2023 93.17 93.77 92.35 92.38 3,935,929 -1.36(-1.45%)
Sep 25, 2023 92.89 93.90 93.52 93.74 4,573,317 +0.44(+0.47%)
Sep 22, 2023 93.87 94.26 93.28 93.31 2,971,370 -0.32(-0.34%)
Sep 21, 2023 94.41 94.49 93.59 93.62 3,841,024 -1.40(-1.47%)
Sep 20, 2023 96.22 96.79 94.96 95.02 4,317,638 -0.77(-0.81%)
Sep 19, 2023 96.18 96.65 95.50 95.79 3,216,615 -0.20(-0.21%)
Sep 18, 2023 96.66 96.68 95.99 95.99 2,721,523 -0.60(-0.62%)
Sep 15, 2023 97.30 97.30 95.97 96.59 5,295,549 -0.92(-0.94%)
Sep 14, 2023 96.83 97.55 96.71 97.51 3,231,153 +1.65(+1.72%)
Sep 13, 2023 96.56 96.69 95.62 95.86 3,453,705 -0.56(-0.59%)
Sep 12, 2023 96.42 96.90 96.22 96.42 2,841,853 +0.00(+0.00%)
Sep 11, 2023 97.04 97.36 96.42 96.42 2,582,333 -0.02(-0.02%)
Sep 08, 2023 96.90 96.95 96.15 96.44 2,851,811 -0.38(-0.39%)
Sep 07, 2023 97.18 97.33 96.36 96.82 6,098,249 -0.69(-0.71%)
Sep 06, 2023 98.06 98.68 97.04 97.51 3,718,130 -0.33(-0.33%)
Sep 05, 2023 99.87 100.19 97.76 97.84 5,280,054 -2.91(-2.89%)
Sep 01, 2023 100.48 101.37 100.36 100.75 2,907,545 +1.02(+1.02%)
Aug 31, 2023 99.87 100.50 99.68 99.73 2,931,184 -0.13(-0.13%)
Aug 30, 2023 99.30 100.18 99.06 99.86 2,868,361 +0.44(+0.44%)
Aug 29, 2023 98.17 99.43 97.57 99.42 3,502,275 +1.32(+1.34%)
Aug 28, 2023 97.81 98.78 97.79 98.10 2,769,632 +0.79(+0.81%)
Aug 25, 2023 97.55 97.97 96.18 97.31 3,926,979 +0.24(+0.24%)
Aug 24, 2023 97.93 98.72 97.05 97.08 3,122,805 -0.98(-1.00%)
Aug 23, 2023 97.24 98.22 96.83 98.06 2,939,948 +1.03(+1.06%)
Aug 22, 2023 97.51 97.93 96.71 97.03 2,809,157 -0.19(-0.19%)
Aug 21, 2023 97.61 98.11 96.76 97.21 2,823,067 -0.47(-0.48%)
Aug 18, 2023 96.54 98.01 96.40 97.68 3,571,925 +0.49(+0.51%)
Aug 17, 2023 98.45 98.76 97.17 97.18 2,667,540 -1.03(-1.05%)
Aug 16, 2023 99.21 99.95 98.19 98.21 3,185,419 -1.16(-1.17%)
Aug 15, 2023 99.89 99.94 99.27 99.37 3,339,078 -1.15(-1.14%)
Aug 14, 2023 100.51 100.55 99.68 100.52 2,727,314 -0.45(-0.44%)
Aug 11, 2023 100.68 101.46 100.62 100.97 2,693,240 -0.09(-0.09%)
Aug 10, 2023 101.86 102.83 100.68 101.05 2,808,742 -0.39(-0.38%)
Aug 09, 2023 102.05 102.05 100.92 101.44 3,617,960 -0.73(-0.72%)
Aug 08, 2023 101.60 102.25 100.70 102.17 2,826,413 -0.70(-0.68%)
Aug 07, 2023 102.51 102.92 101.97 102.88 2,574,044 +0.58(+0.57%)
Aug 04, 2023 102.39 103.26 101.86 102.29 3,090,910 -0.01(-0.01%)
Aug 03, 2023 102.35 102.73 101.44 102.30 3,183,570 -0.39(-0.38%)
Aug 02, 2023 102.63 102.97 102.23 102.69 3,216,276 -0.86(-0.83%)
Aug 01, 2023 103.49 103.73 102.59 103.55 3,368,660 -0.51(-0.49%)
Jul 31, 2023 103.39 104.12 103.25 104.06 2,721,989 +0.91(+0.88%)
Jul 28, 2023 103.08 103.55 102.75 103.15 2,575,736 +0.98(+0.96%)
Jul 27, 2023 103.89 103.96 101.88 102.17 2,786,550 -1.10(-1.06%)
Jul 26, 2023 102.46 103.56 102.39 103.27 2,837,997 +0.75(+0.73%)
Jul 25, 2023 102.39 103.16 102.20 102.52 4,045,114 -0.03(-0.03%)
Jul 24, 2023 102.10 103.00 101.94 102.55 3,706,631 +0.58(+0.57%)
Jul 21, 2023 102.95 103.03 101.86 101.96 3,092,418 -0.38(-0.37%)
Jul 20, 2023 103.05 103.07 101.89 102.34 3,442,097 -0.77(-0.75%)
Jul 19, 2023 102.89 103.27 102.47 103.11 2,878,792 +0.56(+0.55%)
Jul 18, 2023 101.27 102.68 101.15 102.55 3,993,854 +1.39(+1.38%)
Jul 17, 2023 100.36 101.54 100.10 101.15 2,980,124 +0.80(+0.80%)
Jul 14, 2023 101.06 101.09 99.60 100.35 4,629,082 -0.85(-0.84%)
Jul 13, 2023 100.77 101.32 100.37 101.20 3,992,598 +0.56(+0.56%)
Jul 12, 2023 101.02 101.25 100.41 100.64 3,682,074 +1.09(+1.09%)
Jul 11, 2023 99.06 99.67 98.68 99.55 3,109,272 +0.91(+0.92%)
Jul 10, 2023 97.20 98.84 96.99 98.64 3,915,188 +1.28(+1.31%)
Jul 07, 2023 96.58 98.32 96.42 97.36 3,556,670 +0.95(+0.99%)
Jul 06, 2023 96.83 96.83 95.40 96.41 3,657,120 -1.35(-1.38%)
Jul 05, 2023 98.77 98.81 97.68 97.76 4,338,888 -1.47(-1.49%)
Jul 03, 2023 98.59 99.49 98.48 99.23 2,712,059 +0.62(+0.63%)
Jun 30, 2023 99.40 99.47 98.51 98.61 3,436,918 +0.09(+0.09%)
Jun 29, 2023 97.13 98.67 97.03 98.52 4,690,693 +1.60(+1.65%)
Jun 28, 2023 96.66 97.01 96.03 96.92 2,966,206 +0.12(+0.12%)
Jun 27, 2023 95.34 97.08 95.02 96.80 3,468,813 +1.65(+1.74%)
Jun 26, 2023 94.61 95.98 94.40 95.15 2,933,236 +0.60(+0.64%)
Jun 23, 2023 95.08 95.83 94.30 94.54 3,907,451 -1.54(-1.61%)
Jun 22, 2023 96.84 96.87 95.74 96.09 4,189,571 -1.03(-1.06%)
Jun 21, 2023 96.89 97.71 96.38 97.12 4,868,117 -0.12(-0.12%)
Jun 20, 2023 97.43 97.53 96.75 97.23 3,815,786 -0.38(-0.39%)
Jun 16, 2023 98.63 98.91 96.96 97.61 9,673,956 -0.46(-0.46%)
Jun 15, 2023 96.80 98.13 96.80 98.07 4,992,660 +6.45(+7.04%)
May 08, 2023 92.53 92.69 91.20 91.61 3,177,237 -0.40(-0.44%)
May 05, 2023 91.32 92.31 91.27 92.02 4,284,723 +2.17(+2.41%)
May 04, 2023 90.33 90.57 89.00 89.85 5,153,985 -1.09(-1.20%)
May 03, 2023 91.12 92.64 90.85 90.94 4,737,016 +0.03(+0.03%)
May 02, 2023 92.11 92.16 89.71 90.91 5,796,299 -1.73(-1.86%)
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.