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

118.12 +2.26 (+1.95%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 107.00 107.23 104.79 104.74 5,549,523 -1.80(-1.69%)
Sep 29, 2021 106.52 107.02 105.90 106.54 2,660,435 +0.33(+0.31%)
Sep 28, 2021 107.48 107.74 105.99 106.22 4,154,842 -1.53(-1.42%)
Sep 27, 2021 106.02 108.57 106.02 107.75 4,040,626 +1.95(+1.84%)
Sep 24, 2021 105.45 106.49 105.23 105.80 3,718,938 -0.14(-0.13%)
Sep 23, 2021 104.83 106.66 104.59 105.95 3,212,722 +1.78(+1.70%)
Sep 22, 2021 103.13 105.02 103.11 104.17 3,498,347 +1.66(+1.62%)
Sep 21, 2021 103.31 103.57 101.74 102.51 4,995,842 -0.19(-0.19%)
Sep 20, 2021 102.38 103.11 101.24 102.70 5,980,431 -1.79(-1.71%)
Sep 17, 2021 104.34 105.00 103.68 104.48 5,079,219 -0.06(-0.05%)
Sep 16, 2021 104.84 105.05 103.79 104.54 3,201,054 -0.39(-0.37%)
Sep 15, 2021 103.84 105.03 103.65 104.93 3,654,281 +1.12(+1.08%)
Sep 14, 2021 105.55 105.55 103.27 103.82 3,343,688 -1.35(-1.28%)
Sep 13, 2021 105.06 105.26 104.00 105.16 4,036,859 +0.79(+0.76%)
Sep 10, 2021 105.99 106.17 104.24 104.37 3,111,294 -1.07(-1.01%)
Sep 09, 2021 105.51 106.58 105.26 105.44 6,067,900 -0.27(-0.25%)
Sep 08, 2021 106.32 106.48 105.21 105.71 3,661,966 -0.90(-0.84%)
Sep 07, 2021 107.53 107.84 106.56 106.61 3,210,051 -0.98(-0.91%)
Sep 03, 2021 107.94 108.22 107.22 107.59 2,634,772 -0.67(-0.62%)
Sep 02, 2021 108.16 108.88 107.80 108.26 4,474,732 +0.46(+0.43%)
Sep 01, 2021 107.83 108.10 106.56 107.80 4,677,451 +0.50(+0.46%)
Aug 31, 2021 107.29 107.72 106.62 107.30 3,286,294 -0.15(-0.14%)
Aug 30, 2021 108.42 108.46 107.26 107.45 3,488,062 -0.64(-0.59%)
Aug 27, 2021 105.20 108.30 105.15 108.09 3,675,952 +3.08(+2.94%)
Aug 26, 2021 105.95 106.21 104.81 105.01 2,472,597 -1.17(-1.11%)
Aug 25, 2021 105.79 106.91 105.43 106.19 2,756,390 +0.39(+0.37%)
Aug 24, 2021 105.26 105.95 105.01 105.79 2,964,712 +0.73(+0.70%)
Aug 23, 2021 104.60 105.24 104.27 105.06 2,727,904 +1.32(+1.27%)
Aug 20, 2021 102.06 103.97 101.94 103.74 2,925,847 +1.55(+1.51%)
Aug 19, 2021 102.02 102.91 101.41 102.19 3,583,038 -0.92(-0.89%)
Aug 18, 2021 103.80 104.72 103.00 103.11 3,034,959 -0.84(-0.81%)
Aug 17, 2021 104.61 104.72 102.78 103.95 2,975,201 -1.53(-1.45%)
Aug 16, 2021 105.45 105.90 104.60 105.48 2,339,254 -0.53(-0.50%)
Aug 13, 2021 106.87 106.88 105.86 106.00 1,947,729 -0.78(-0.73%)
Aug 12, 2021 107.32 107.41 106.19 106.79 2,312,567 -0.54(-0.51%)
Aug 11, 2021 106.73 107.35 105.88 107.33 5,275,139 +0.74(+0.70%)
Aug 10, 2021 105.75 106.81 105.25 106.59 2,853,278 +1.02(+0.97%)
Aug 09, 2021 106.17 106.17 105.23 105.56 2,758,122 -0.90(-0.84%)
Aug 06, 2021 105.99 106.91 105.72 106.46 3,179,145 +1.29(+1.23%)
Aug 05, 2021 104.33 105.45 104.24 105.17 2,674,513 +1.45(+1.40%)
Aug 04, 2021 104.62 105.19 103.66 103.72 2,851,488 -1.86(-1.76%)
Aug 03, 2021 104.97 105.72 103.55 105.58 5,345,932 +0.96(+0.92%)
Aug 02, 2021 105.69 107.29 104.51 104.62 7,780,487 -0.67(-0.63%)
Jul 30, 2021 105.13 106.37 104.86 105.29 2,805,918 -0.33(-0.32%)
Jul 29, 2021 105.14 106.29 104.93 105.62 2,809,562 +1.30(+1.24%)
Jul 28, 2021 104.02 105.17 102.78 104.32 3,272,025 +0.88(+0.85%)
Jul 27, 2021 103.72 103.79 102.54 103.44 3,025,857 -0.98(-0.94%)
Jul 26, 2021 103.82 104.94 103.75 104.43 3,314,879 +0.92(+0.89%)
Jul 23, 2021 103.31 103.58 102.29 103.51 3,871,281 +0.84(+0.82%)
Jul 22, 2021 104.39 104.47 102.25 102.67 3,377,898 -1.96(-1.87%)
Jul 21, 2021 103.57 105.09 103.57 104.63 2,540,278 +1.72(+1.67%)
Jul 20, 2021 100.20 103.62 100.02 102.91 4,572,667 +3.01(+3.01%)
Jul 19, 2021 99.93 101.25 98.85 99.90 6,107,467 -1.96(-1.92%)
Jul 16, 2021 104.24 104.24 101.65 101.86 5,078,287 -1.50(-1.45%)
Jul 15, 2021 103.30 103.82 102.25 103.36 3,922,030 -0.47(-0.45%)
Jul 14, 2021 105.53 106.19 103.76 103.83 3,070,110 -1.23(-1.17%)
Jul 13, 2021 106.52 106.59 105.00 105.06 3,182,463 -2.00(-1.87%)
Jul 12, 2021 106.20 107.17 105.75 107.06 12,016,906 +0.51(+0.47%)
Jul 09, 2021 105.29 106.67 105.22 106.56 2,620,235 +2.64(+2.55%)
Jul 08, 2021 103.28 105.19 102.43 103.91 3,965,872 -1.23(-1.17%)
Jul 07, 2021 105.71 106.31 104.29 105.14 3,005,204 -0.71(-0.67%)
Jul 06, 2021 107.66 107.70 104.78 105.85 3,602,244 -1.57(-1.46%)
Jul 02, 2021 108.85 108.85 107.25 107.42 4,516,598 -1.15(-1.06%)
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.