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

115.86 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 106.98 107.21 104.77 104.72 5,550,564 -1.80(-1.69%)
Sep 29, 2021 106.50 107.00 105.88 106.52 2,660,935 +0.33(+0.31%)
Sep 28, 2021 107.46 107.72 105.97 106.19 4,155,622 -1.54(-1.42%)
Sep 27, 2021 106.00 108.55 106.00 107.73 4,041,385 +1.95(+1.84%)
Sep 24, 2021 105.43 106.47 105.21 105.78 3,719,636 -0.14(-0.13%)
Sep 23, 2021 104.81 106.64 104.57 105.93 3,213,325 +1.78(+1.71%)
Sep 22, 2021 103.11 105.00 103.09 104.15 3,499,004 +1.66(+1.62%)
Sep 21, 2021 103.29 103.55 101.72 102.49 4,996,780 -0.19(-0.19%)
Sep 20, 2021 102.36 103.09 101.22 102.68 5,981,554 -1.78(-1.71%)
Sep 17, 2021 104.32 104.98 103.66 104.47 5,080,173 -0.06(-0.06%)
Sep 16, 2021 104.82 105.03 103.77 104.52 3,201,655 -0.39(-0.37%)
Sep 15, 2021 103.83 105.01 103.64 104.91 3,654,967 +1.12(+1.08%)
Sep 14, 2021 105.53 105.53 103.25 103.80 3,344,316 -1.35(-1.28%)
Sep 13, 2021 105.04 105.24 103.98 105.14 4,037,617 +0.79(+0.76%)
Sep 10, 2021 105.97 106.16 104.22 104.35 3,111,878 -1.07(-1.01%)
Sep 09, 2021 105.49 106.56 105.24 105.42 6,069,040 -0.27(-0.25%)
Sep 08, 2021 106.30 106.46 105.19 105.69 3,662,653 -0.90(-0.84%)
Sep 07, 2021 107.51 107.82 106.54 106.58 3,210,654 -0.98(-0.91%)
Sep 03, 2021 107.92 108.20 107.20 107.57 2,635,266 -0.67(-0.62%)
Sep 02, 2021 108.14 108.86 107.78 108.24 4,475,572 +0.46(+0.42%)
Sep 01, 2021 107.81 108.08 106.54 107.78 4,678,329 +0.50(+0.46%)
Aug 31, 2021 107.27 107.70 106.60 107.28 3,286,911 -0.15(-0.14%)
Aug 30, 2021 108.40 108.44 107.24 107.43 3,488,717 -0.64(-0.59%)
Aug 27, 2021 105.18 108.28 105.13 108.07 3,676,643 +3.08(+2.94%)
Aug 26, 2021 105.93 106.19 104.80 104.99 2,473,061 -1.18(-1.11%)
Aug 25, 2021 105.77 106.89 105.41 106.17 2,756,907 +0.39(+0.37%)
Aug 24, 2021 105.24 105.94 104.99 105.77 2,965,268 +0.73(+0.70%)
Aug 23, 2021 104.58 105.22 104.25 105.04 2,728,416 +1.32(+1.27%)
Aug 20, 2021 102.04 103.95 101.93 103.72 2,926,396 +1.55(+1.51%)
Aug 19, 2021 102.00 102.89 101.39 102.17 3,583,710 -0.92(-0.89%)
Aug 18, 2021 103.78 104.70 102.98 103.09 3,035,529 -0.84(-0.81%)
Aug 17, 2021 104.59 104.70 102.77 103.93 2,975,759 -1.53(-1.45%)
Aug 16, 2021 105.43 105.88 104.58 105.46 2,339,693 -0.53(-0.50%)
Aug 13, 2021 106.85 106.86 105.84 105.98 1,948,095 -0.78(-0.73%)
Aug 12, 2021 107.30 107.39 106.17 106.77 2,313,001 -0.54(-0.51%)
Aug 11, 2021 106.71 107.33 105.86 107.31 5,276,129 +0.74(+0.70%)
Aug 10, 2021 105.73 106.80 105.23 106.57 2,853,813 +1.02(+0.97%)
Aug 09, 2021 106.15 106.16 105.21 105.54 2,758,640 -0.90(-0.84%)
Aug 06, 2021 105.97 106.89 105.70 106.44 3,179,742 +1.29(+1.23%)
Aug 05, 2021 104.31 105.43 104.22 105.15 2,675,015 +1.45(+1.40%)
Aug 04, 2021 104.60 105.17 103.64 103.70 2,852,023 -1.86(-1.76%)
Aug 03, 2021 104.95 105.70 103.53 105.56 5,346,935 +0.96(+0.92%)
Aug 02, 2021 105.67 107.27 104.49 104.60 7,781,948 -0.67(-0.63%)
Jul 30, 2021 105.11 106.35 104.84 105.27 2,806,444 -0.33(-0.32%)
Jul 29, 2021 105.12 106.27 104.91 105.60 2,810,089 +1.30(+1.24%)
Jul 28, 2021 104.00 105.15 102.76 104.30 3,272,640 +0.88(+0.85%)
Jul 27, 2021 103.70 103.77 102.52 103.42 3,026,426 -0.98(-0.94%)
Jul 26, 2021 103.80 104.92 103.73 104.41 3,315,501 +0.92(+0.89%)
Jul 23, 2021 103.29 103.56 102.27 103.49 3,872,008 +0.84(+0.82%)
Jul 22, 2021 104.37 104.46 102.23 102.65 3,378,533 -1.96(-1.87%)
Jul 21, 2021 103.55 105.07 103.55 104.61 2,540,754 +1.72(+1.67%)
Jul 20, 2021 100.18 103.60 100.00 102.89 4,573,525 +3.01(+3.01%)
Jul 19, 2021 99.91 101.23 98.83 99.88 6,108,614 -1.96(-1.92%)
Jul 16, 2021 104.22 104.22 101.63 101.84 5,079,241 -1.50(-1.45%)
Jul 15, 2021 103.28 103.80 102.23 103.34 3,922,766 -0.47(-0.45%)
Jul 14, 2021 105.52 106.17 103.74 103.81 3,070,687 -1.23(-1.17%)
Jul 13, 2021 106.50 106.58 104.98 105.04 3,183,060 -2.01(-1.87%)
Jul 12, 2021 106.18 107.15 105.73 107.04 12,019,162 +0.51(+0.47%)
Jul 09, 2021 105.27 106.65 105.20 106.54 2,620,727 +2.65(+2.55%)
Jul 08, 2021 103.26 105.17 102.41 103.89 3,966,616 -1.23(-1.17%)
Jul 07, 2021 105.69 106.29 104.27 105.12 3,005,768 -0.71(-0.67%)
Jul 06, 2021 107.64 107.68 104.76 105.83 3,602,920 -1.56(-1.46%)
Jul 02, 2021 108.83 108.83 107.23 107.40 4,517,446 -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.