Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

104.68 -1.58 (-1.49%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 108.46 108.85 107.81 108.45 2,855,442 -0.16(-0.15%)
Oct 28, 2021 107.14 108.62 106.99 108.61 2,431,286 +2.06(+1.94%)
Oct 27, 2021 108.31 108.50 106.52 106.55 3,086,987 -2.13(-1.96%)
Oct 26, 2021 109.91 108.65 108.68 2,734,402 -1.02(-0.93%)
Oct 25, 2021 108.99 109.83 108.58 109.70 2,167,769 +0.91(+0.84%)
Oct 22, 2021 108.67 109.25 108.15 108.78 2,155,503 +0.07(+0.06%)
Oct 21, 2021 108.24 109.07 107.87 108.72 3,074,009 +0.12(+0.11%)
Oct 20, 2021 107.63 108.72 107.32 108.60 2,206,190 +0.81(+0.76%)
Oct 19, 2021 108.11 108.21 107.18 107.79 2,486,126 +0.17(+0.16%)
Oct 18, 2021 106.93 107.97 106.90 107.61 3,207,869 +0.18(+0.17%)
Oct 15, 2021 109.29 109.48 107.28 107.43 4,203,221 -0.51(-0.47%)
Oct 14, 2021 107.58 108.01 107.25 107.94 2,252,793 +1.43(+1.34%)
Oct 13, 2021 106.70 106.72 105.35 106.51 2,501,715 -0.04(-0.04%)
Oct 12, 2021 106.38 107.01 106.11 106.55 3,119,940 +0.29(+0.27%)
Oct 11, 2021 107.09 107.75 106.20 106.26 2,004,720 -0.60(-0.57%)
Oct 08, 2021 107.66 107.96 106.86 106.87 2,196,879 -0.70(-0.65%)
Oct 07, 2021 106.76 108.27 106.70 107.57 2,858,371 +1.61(+1.52%)
Oct 06, 2021 105.61 106.19 104.26 105.96 4,101,021 -0.76(-0.71%)
Oct 05, 2021 106.73 107.57 106.09 106.71 3,246,634 +0.29(+0.27%)
Oct 04, 2021 106.60 107.27 105.75 106.43 4,642,680 -0.37(-0.35%)
Oct 01, 2021 105.36 107.51 104.67 106.80 5,603,397 +2.06(+1.97%)
Sep 30, 2021 107.00 107.23 104.78 104.74 5,549,564 -1.80(-1.69%)
Sep 29, 2021 106.52 107.02 105.90 106.54 2,660,455 +0.33(+0.31%)
Sep 28, 2021 107.48 107.74 105.99 106.22 4,154,873 -1.53(-1.42%)
Sep 27, 2021 106.02 108.56 106.02 107.75 4,040,656 +1.95(+1.84%)
Sep 24, 2021 105.45 106.49 105.23 105.80 3,718,965 -0.14(-0.13%)
Sep 23, 2021 104.83 106.66 104.59 105.94 3,212,740 +1.78(+1.70%)
Sep 22, 2021 103.13 105.02 103.11 104.17 3,498,367 +1.66(+1.62%)
Sep 21, 2021 103.31 103.57 101.74 102.51 4,995,871 -0.19(-0.19%)
Sep 20, 2021 102.37 103.11 101.24 102.70 5,980,466 -1.78(-1.71%)
Sep 17, 2021 104.34 105.00 103.68 104.48 5,079,249 -0.06(-0.06%)
Sep 16, 2021 104.84 105.05 103.79 104.54 3,201,073 -0.39(-0.37%)
Sep 15, 2021 103.84 105.03 103.65 104.93 3,654,302 +1.12(+1.08%)
Sep 14, 2021 105.55 105.55 103.27 103.82 3,343,708 -1.35(-1.28%)
Sep 13, 2021 105.06 105.26 104.00 105.16 4,036,883 +0.79(+0.76%)
Sep 10, 2021 105.99 106.17 104.24 104.37 3,111,312 -1.07(-1.01%)
Sep 09, 2021 105.51 106.58 105.26 105.44 6,067,936 -0.27(-0.25%)
Sep 08, 2021 106.32 106.48 105.21 105.71 3,661,987 -0.90(-0.84%)
Sep 07, 2021 107.53 107.84 106.56 106.60 3,210,070 -0.98(-0.91%)
Sep 03, 2021 107.94 108.22 107.22 107.59 2,634,787 -0.67(-0.62%)
Sep 02, 2021 108.16 108.88 107.80 108.26 4,474,758 +0.46(+0.42%)
Sep 01, 2021 107.83 108.10 106.56 107.80 4,677,478 +0.50(+0.46%)
Aug 31, 2021 107.29 107.72 106.62 107.30 3,286,313 -0.15(-0.14%)
Aug 30, 2021 108.42 108.46 107.26 107.45 3,488,083 -0.64(-0.59%)
Aug 27, 2021 105.20 108.29 105.15 108.09 3,675,974 +3.08(+2.94%)
Aug 26, 2021 105.94 106.21 104.81 105.01 2,472,612 -1.17(-1.11%)
Aug 25, 2021 105.79 106.91 105.43 106.18 2,756,406 +0.39(+0.37%)
Aug 24, 2021 105.26 105.95 105.01 105.79 2,964,729 +0.73(+0.70%)
Aug 23, 2021 104.60 105.24 104.27 105.06 2,727,920 +1.32(+1.27%)
Aug 20, 2021 102.06 103.97 101.94 103.74 2,925,864 +1.55(+1.51%)
Aug 19, 2021 102.02 102.91 101.41 102.19 3,583,059 -0.92(-0.89%)
Aug 18, 2021 103.80 104.72 103.00 103.11 3,034,977 -0.84(-0.81%)
Aug 17, 2021 104.61 104.72 102.78 103.95 2,975,218 -1.53(-1.45%)
Aug 16, 2021 105.45 105.90 104.60 105.48 2,339,268 -0.53(-0.50%)
Aug 13, 2021 106.87 106.88 105.86 106.00 1,947,741 -0.78(-0.73%)
Aug 12, 2021 107.32 107.41 106.18 106.79 2,312,581 -0.54(-0.51%)
Aug 11, 2021 106.73 107.35 105.88 107.33 5,275,170 +0.75(+0.70%)
Aug 10, 2021 105.75 106.81 105.25 106.58 2,853,294 +1.02(+0.97%)
Aug 09, 2021 106.17 106.17 105.23 105.56 2,758,138 -0.90(-0.84%)
Aug 06, 2021 105.99 106.91 105.72 106.46 3,179,164 +1.29(+1.23%)
Aug 05, 2021 104.33 105.45 104.24 105.17 2,674,529 +1.45(+1.40%)
Aug 04, 2021 104.62 105.19 103.66 103.72 2,851,505 -1.86(-1.76%)
Aug 03, 2021 104.97 105.72 103.55 105.58 5,345,963 +0.96(+0.92%)
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.