Skip to main content

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

105.70 +0.03 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 94.07 95.46 92.30 92.73 7,276,541 -1.40(-1.48%)
Jan 28, 2021 96.28 97.24 93.54 94.12 14,528,676 -1.90(-1.98%)
Jan 27, 2021 95.72 96.99 94.69 96.03 4,275,488 -0.27(-0.28%)
Jan 26, 2021 96.95 97.21 95.34 96.29 3,607,779 +0.01(+0.01%)
Jan 25, 2021 96.20 98.30 95.29 96.28 7,765,028 +0.14(+0.15%)
Jan 22, 2021 94.07 96.26 93.68 96.14 6,165,499 +1.20(+1.26%)
Jan 21, 2021 96.32 96.50 94.73 94.94 5,467,914 -1.09(-1.14%)
Jan 20, 2021 95.95 96.61 95.25 96.03 4,628,105 +0.51(+0.54%)
Jan 19, 2021 95.68 95.84 94.81 95.52 5,662,627 +0.90(+0.95%)
Jan 15, 2021 95.12 95.29 93.68 94.62 5,974,205 -1.68(-1.75%)
Jan 14, 2021 94.92 96.63 94.86 96.30 15,292,059 +2.23(+2.37%)
Jan 13, 2021 95.00 95.11 93.87 94.07 7,488,490 -0.84(-0.88%)
Jan 12, 2021 93.65 94.96 93.55 94.90 5,476,916 +1.61(+1.72%)
Jan 11, 2021 92.10 93.35 91.82 93.30 4,138,762 +0.43(+0.46%)
Jan 08, 2021 94.41 94.41 91.77 92.87 5,669,165 -0.77(-0.82%)
Jan 07, 2021 93.01 93.81 92.67 93.64 4,427,942 +0.98(+1.06%)
Jan 06, 2021 89.33 93.48 89.33 92.66 8,271,113 +4.30(+4.86%)
Jan 05, 2021 86.30 88.97 86.29 88.37 4,350,983 +1.84(+2.13%)
Jan 04, 2021 87.91 88.19 85.33 86.52 6,217,686 -0.82(-0.94%)
Dec 31, 2020 87.34 87.34 87.34 2,594,186 +0.13(+0.15%)
Dec 30, 2020 86.66 87.65 86.66 87.21 2,594,186 +0.87(+1.01%)
Dec 29, 2020 88.01 88.16 85.94 86.33 5,818,874 -1.50(-1.71%)
Dec 28, 2020 88.32 88.52 87.74 87.83 5,288,755 +0.33(+0.38%)
Dec 24, 2020 87.80 87.80 87.06 87.50 1,618,108 +0.08(+0.09%)
Dec 23, 2020 87.00 87.74 86.95 87.42 3,935,191 +0.83(+0.95%)
Dec 22, 2020 86.20 86.71 85.72 86.60 3,442,909 +0.54(+0.63%)
Dec 21, 2020 85.08 86.27 84.64 86.06 4,283,379 -0.30(-0.35%)
Dec 18, 2020 87.37 87.60 86.20 86.36 5,763,234 -0.74(-0.85%)
Dec 17, 2020 86.65 87.14 86.19 87.10 2,635,947 +0.78(+0.90%)
Dec 16, 2020 86.93 87.02 85.95 86.32 3,433,604 -0.43(-0.49%)
Dec 15, 2020 85.21 86.78 84.95 86.75 2,710,342 +2.22(+2.63%)
Dec 14, 2020 85.57 85.92 84.50 84.53 4,020,585 -0.19(-0.23%)
Dec 11, 2020 84.79 85.46 83.99 84.72 2,112,825 -0.69(-0.81%)
Dec 10, 2020 84.42 85.57 84.11 85.41 2,463,982 +0.40(+0.47%)
Dec 09, 2020 85.66 86.18 84.43 85.01 7,100,918 +0.05(+0.06%)
Dec 08, 2020 83.73 85.12 83.62 84.96 2,962,065 +0.63(+0.74%)
Dec 07, 2020 84.54 84.57 83.88 84.34 3,763,509 -0.21(-0.25%)
Dec 04, 2020 83.10 84.70 83.09 84.55 3,627,172 +2.05(+2.48%)
Dec 03, 2020 82.30 83.15 82.09 82.50 2,528,851 +0.54(+0.66%)
Dec 02, 2020 81.39 82.24 80.99 81.96 3,649,469 +0.38(+0.46%)
Dec 01, 2020 81.70 82.27 81.11 81.58 7,535,489 +0.89(+1.10%)
Nov 30, 2020 82.26 82.31 80.45 80.69 3,564,297 -1.85(-2.24%)
Nov 27, 2020 82.68 82.81 81.95 82.54 1,137,131 -0.14(-0.17%)
Nov 25, 2020 83.09 83.09 82.00 82.68 3,733,320 -0.65(-0.78%)
Nov 24, 2020 82.45 83.79 82.20 83.33 5,387,345 +1.99(+2.45%)
Nov 23, 2020 80.28 81.81 80.15 81.34 9,141,404 +1.85(+2.32%)
Nov 20, 2020 79.21 79.70 78.88 79.50 2,996,511 -0.09(-0.11%)
Nov 19, 2020 78.93 79.69 78.42 79.58 3,508,579 +0.46(+0.59%)
Nov 18, 2020 80.60 80.88 79.10 79.12 3,999,298 -1.12(-1.39%)
Nov 17, 2020 79.24 80.45 78.25 80.24 7,469,380 +0.45(+0.56%)
Nov 16, 2020 79.27 79.88 78.62 79.79 5,906,980 +2.33(+3.01%)
Nov 13, 2020 76.13 77.81 76.12 77.46 6,707,040 +2.02(+2.68%)
Nov 12, 2020 76.36 76.48 74.72 75.44 4,415,314 -1.65(-2.14%)
Nov 11, 2020 77.99 77.99 76.39 77.09 3,741,451 -0.51(-0.66%)
Nov 10, 2020 76.26 77.98 75.99 77.60 10,397,635 +1.99(+2.63%)
Nov 09, 2020 76.80 78.15 75.52 75.61 9,100,731 +3.48(+4.82%)
Nov 06, 2020 73.06 73.15 72.02 72.13 5,508,182 -0.71(-0.98%)
Nov 05, 2020 71.50 73.12 71.49 72.84 4,713,034 +2.08(+2.93%)
Nov 04, 2020 70.74 71.72 69.90 70.77 6,321,935 -0.68(-0.96%)
Nov 03, 2020 70.77 71.87 70.64 71.45 4,414,235 +1.75(+2.52%)
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.