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

116.97 +1.27 (+1.09%)
Streaming Delayed Price Updated: 3:31 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 107.23 108.14 107.03 107.88 2,828,186 +0.33(+0.31%)
Jun 29, 2021 108.11 108.50 107.25 107.55 2,202,840 -0.25(-0.23%)
Jun 28, 2021 109.00 109.10 107.01 107.80 2,819,383 -1.12(-1.03%)
Jun 25, 2021 109.15 109.91 108.83 108.92 4,491,707 +0.11(+0.11%)
Jun 24, 2021 107.95 108.95 107.46 108.80 4,041,110 +1.43(+1.33%)
Jun 23, 2021 107.39 108.12 107.27 107.37 4,235,358 +0.18(+0.17%)
Jun 22, 2021 106.58 107.44 105.75 107.19 3,005,727 +0.59(+0.56%)
Jun 21, 2021 105.14 106.97 105.14 106.59 2,930,170 +2.34(+2.24%)
Jun 18, 2021 105.55 106.23 104.09 104.26 3,199,760 -2.80(-2.61%)
Jun 17, 2021 108.58 109.15 105.86 107.05 4,608,740 -1.92(-1.76%)
Jun 16, 2021 108.79 109.39 107.98 108.97 2,799,209 -0.04(-0.03%)
Jun 15, 2021 108.81 109.24 107.88 109.01 2,566,466 +0.19(+0.18%)
Jun 14, 2021 109.48 110.00 108.39 108.82 3,254,201 -0.54(-0.49%)
Jun 11, 2021 108.76 109.41 108.64 109.36 2,512,876 +1.09(+1.01%)
Jun 10, 2021 110.35 110.40 108.26 108.27 2,778,007 -1.73(-1.57%)
Jun 09, 2021 111.04 111.23 109.79 109.99 3,287,791 -0.82(-0.74%)
Jun 08, 2021 109.76 111.11 109.49 110.81 2,573,389 +1.26(+1.15%)
Jun 07, 2021 108.74 109.64 108.69 109.55 3,078,117 +1.06(+0.97%)
Jun 04, 2021 108.76 108.77 107.82 108.50 1,970,948 +0.39(+0.36%)
Jun 03, 2021 108.39 108.60 107.24 108.11 3,794,030 -0.92(-0.85%)
Jun 02, 2021 109.37 109.48 108.48 109.03 4,147,379 -0.33(-0.31%)
Jun 01, 2021 108.52 109.49 108.18 109.36 4,785,316 +1.84(+1.71%)
May 28, 2021 108.28 108.32 107.09 107.52 3,551,817 -0.31(-0.29%)
May 27, 2021 107.36 108.22 107.23 107.84 2,900,404 +1.04(+0.97%)
May 26, 2021 104.99 106.86 104.98 106.80 3,730,826 +2.23(+2.13%)
May 25, 2021 106.11 106.83 104.55 104.57 2,713,751 -1.20(-1.14%)
May 24, 2021 105.72 106.22 105.10 105.77 3,255,325 +0.53(+0.51%)
May 21, 2021 105.73 106.28 104.89 105.24 2,229,562 +0.50(+0.48%)
May 20, 2021 104.57 105.01 103.54 104.73 3,544,692 +0.22(+0.21%)
May 19, 2021 103.46 104.57 102.45 104.51 3,432,932 -0.69(-0.65%)
May 18, 2021 106.40 106.73 105.06 105.20 3,884,897 -1.05(-0.99%)
May 17, 2021 105.51 106.39 104.80 106.25 3,806,261 +0.27(+0.25%)
May 14, 2021 104.67 106.18 104.28 105.98 3,442,481 +2.08(+2.00%)
May 13, 2021 101.82 104.33 101.63 103.90 4,224,336 +2.54(+2.51%)
May 12, 2021 104.04 104.69 101.13 101.36 3,974,881 -3.22(-3.08%)
May 11, 2021 103.27 105.08 102.98 104.58 5,264,016 -0.70(-0.66%)
May 10, 2021 107.60 108.02 105.26 105.28 3,548,609 -2.21(-2.06%)
May 07, 2021 106.42 107.61 105.99 107.49 3,424,129 +0.80(+0.75%)
May 06, 2021 106.02 106.69 104.66 106.69 4,567,033 +0.71(+0.67%)
May 05, 2021 106.28 106.61 105.04 105.98 3,316,711 -0.05(-0.05%)
May 04, 2021 105.87 106.19 104.70 106.03 3,993,248 -0.49(-0.46%)
May 03, 2021 106.33 107.05 105.76 106.51 3,299,822 +1.19(+1.13%)
Apr 30, 2021 105.99 106.57 105.02 105.32 2,806,871 -1.49(-1.39%)
Apr 29, 2021 107.50 107.66 105.92 106.81 3,474,917 +0.07(+0.06%)
Apr 28, 2021 106.41 106.98 105.96 106.74 2,960,380 +0.20(+0.19%)
Apr 27, 2021 106.57 106.92 106.08 106.54 3,588,742 +0.35(+0.33%)
Apr 26, 2021 106.26 106.88 106.01 106.19 2,770,533 +0.51(+0.49%)
Apr 23, 2021 104.26 106.28 103.88 105.68 5,144,181 +1.92(+1.86%)
Apr 22, 2021 104.61 105.39 103.62 103.75 7,161,607 -0.61(-0.58%)
Apr 21, 2021 101.95 104.37 101.36 104.36 3,834,935 +2.34(+2.30%)
Apr 20, 2021 103.99 104.17 101.08 102.02 10,677,307 -2.46(-2.35%)
Apr 19, 2021 105.22 105.47 103.56 104.47 3,033,157 -1.07(-1.01%)
Apr 16, 2021 105.86 105.89 104.81 105.54 3,328,908 +0.31(+0.30%)
Apr 15, 2021 105.69 105.69 104.22 105.23 3,534,681 +0.33(+0.32%)
Apr 14, 2021 103.93 105.89 103.92 104.89 3,365,732 +1.14(+1.10%)
Apr 13, 2021 104.35 104.60 102.86 103.75 4,775,348 -0.71(-0.68%)
Apr 12, 2021 104.55 104.80 103.84 104.47 2,898,240 +0.12(+0.12%)
Apr 09, 2021 104.14 104.56 103.66 104.34 2,890,308 +0.11(+0.11%)
Apr 08, 2021 104.28 104.31 102.82 104.23 7,363,815 +0.54(+0.52%)
Apr 07, 2021 105.15 105.32 103.42 103.68 3,285,432 -1.56(-1.49%)
Apr 06, 2021 105.43 106.36 105.00 105.25 3,748,346 -0.11(-0.10%)
Apr 05, 2021 105.87 106.02 104.67 105.35 7,030,541 +0.46(+0.44%)
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.