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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 103.47 104.30 102.88 103.39 3,627,730 +0.38(+0.37%)
Mar 30, 2021 101.41 103.34 101.29 103.01 3,012,660 +1.47(+1.44%)
Mar 29, 2021 103.65 104.75 101.42 101.54 4,653,028 -2.57(-2.47%)
Mar 26, 2021 102.75 104.16 102.16 104.11 4,947,377 +2.48(+2.44%)
Mar 25, 2021 98.04 102.15 97.67 101.64 6,670,177 +2.67(+2.70%)
Mar 24, 2021 101.67 103.08 98.96 98.96 4,800,642 -1.76(-1.74%)
Mar 23, 2021 103.49 103.82 100.21 100.72 7,593,999 -3.61(-3.46%)
Mar 22, 2021 106.12 106.17 103.88 104.33 3,418,274 -1.48(-1.40%)
Mar 19, 2021 105.27 106.54 104.06 105.81 6,969,847 +0.23(+0.22%)
Mar 18, 2021 107.66 108.82 105.20 105.58 8,230,570 -2.39(-2.21%)
Mar 17, 2021 106.94 108.25 106.30 107.97 8,697,940 +0.59(+0.55%)
Mar 16, 2021 108.89 109.01 107.03 107.38 6,490,001 -1.69(-1.55%)
Mar 15, 2021 109.11 109.43 108.17 109.07 4,868,584 -0.21(-0.19%)
Mar 12, 2021 108.33 109.46 108.18 109.28 6,802,303 +1.05(+0.97%)
Mar 11, 2021 107.57 108.38 107.15 108.24 6,585,575 +1.39(+1.30%)
Mar 10, 2021 105.58 107.39 105.39 106.85 6,377,209 +2.17(+2.07%)
Mar 09, 2021 105.01 105.77 103.93 104.68 5,913,595 +1.02(+0.98%)
Mar 08, 2021 102.78 104.68 102.07 103.67 4,614,910 +1.95(+1.92%)
Mar 05, 2021 100.81 101.85 97.65 101.72 12,095,544 +2.26(+2.27%)
Mar 04, 2021 101.22 102.08 97.77 99.46 5,248,001 -1.85(-1.83%)
Mar 03, 2021 101.78 103.15 101.07 101.31 4,812,903 +0.15(+0.15%)
Mar 02, 2021 102.86 102.95 101.14 101.16 4,142,730 -1.79(-1.73%)
Mar 01, 2021 101.72 103.24 101.54 102.94 4,258,308 +3.09(+3.09%)
Feb 26, 2021 100.45 101.49 98.47 99.86 6,978,898 -0.48(-0.47%)
Feb 25, 2021 104.25 104.29 100.14 100.33 5,491,230 -3.20(-3.09%)
Feb 24, 2021 101.22 103.69 101.05 103.53 4,937,141 +2.78(+2.76%)
Feb 23, 2021 100.30 101.22 98.60 100.75 8,039,282 -0.57(-0.56%)
Feb 22, 2021 100.05 102.05 100.03 101.32 4,341,159 +0.61(+0.60%)
Feb 19, 2021 99.59 101.10 99.49 100.71 2,693,032 +1.68(+1.70%)
Feb 18, 2021 99.87 100.03 98.62 99.03 3,166,810 -1.52(-1.51%)
Feb 17, 2021 100.33 100.83 99.34 100.55 3,522,386 -0.53(-0.53%)
Feb 16, 2021 102.12 102.35 100.63 101.08 3,139,835 -0.24(-0.23%)
Feb 12, 2021 100.76 101.51 100.41 101.32 4,130,529 +0.20(+0.20%)
Feb 11, 2021 101.46 102.06 99.45 101.12 5,609,483 +0.23(+0.23%)
Feb 10, 2021 101.88 102.01 100.19 100.89 4,517,835 -0.34(-0.34%)
Feb 09, 2021 100.51 101.70 99.96 101.23 3,050,213 +0.72(+0.72%)
Feb 08, 2021 98.73 100.55 98.65 100.51 4,578,899 +2.71(+2.77%)
Feb 05, 2021 97.70 97.86 96.68 97.80 5,069,181 +1.15(+1.19%)
Feb 04, 2021 95.41 96.73 95.33 96.65 4,463,324 +1.70(+1.79%)
Feb 03, 2021 95.10 95.31 93.78 94.95 3,977,246 +0.34(+0.36%)
Feb 02, 2021 95.03 95.23 93.81 94.61 4,057,555 +0.26(+0.27%)
Feb 01, 2021 93.59 94.68 92.13 94.35 5,268,185 +1.64(+1.77%)
Jan 29, 2021 94.05 95.45 92.28 92.71 7,277,890 -1.40(-1.48%)
Jan 28, 2021 96.26 97.22 93.53 94.11 14,531,370 -1.90(-1.98%)
Jan 27, 2021 95.70 96.98 94.67 96.01 4,276,281 -0.27(-0.28%)
Jan 26, 2021 96.93 97.20 95.32 96.27 3,608,448 +0.01(+0.01%)
Jan 25, 2021 96.18 98.28 95.28 96.26 7,766,468 +0.14(+0.15%)
Jan 22, 2021 94.05 96.25 93.66 96.12 6,166,642 +1.20(+1.26%)
Jan 21, 2021 96.30 96.48 94.72 94.92 5,468,928 -1.09(-1.14%)
Jan 20, 2021 95.93 96.59 95.23 96.02 4,628,963 +0.51(+0.54%)
Jan 19, 2021 95.67 95.83 94.79 95.50 5,663,677 +0.90(+0.95%)
Jan 15, 2021 95.10 95.28 93.66 94.60 5,975,313 -1.68(-1.75%)
Jan 14, 2021 94.91 96.62 94.84 96.28 15,294,895 +2.23(+2.37%)
Jan 13, 2021 94.98 95.10 93.85 94.05 7,489,879 -0.84(-0.88%)
Jan 12, 2021 93.63 94.94 93.54 94.89 5,477,931 +1.61(+1.72%)
Jan 11, 2021 92.08 93.33 91.81 93.28 4,139,529 +0.43(+0.46%)
Jan 08, 2021 94.39 94.39 91.75 92.85 5,670,217 -0.77(-0.82%)
Jan 07, 2021 93.00 93.79 92.65 93.62 4,428,764 +0.98(+1.06%)
Jan 06, 2021 89.32 93.46 89.32 92.64 8,272,647 +4.29(+4.86%)
Jan 05, 2021 86.29 88.96 86.28 88.35 4,351,790 +1.84(+2.13%)
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.