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: 4:10 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 (%)
Feb 26, 2021 100.47 101.51 98.49 99.87 6,977,604 -0.47(-0.47%)
Feb 25, 2021 104.27 104.31 100.16 100.35 5,490,212 -3.20(-3.09%)
Feb 24, 2021 101.24 103.71 101.07 103.55 4,936,226 +2.78(+2.76%)
Feb 23, 2021 100.32 101.24 98.62 100.77 8,037,791 -0.57(-0.56%)
Feb 22, 2021 100.06 102.07 100.05 101.34 4,340,354 +0.61(+0.60%)
Feb 19, 2021 99.61 101.12 99.50 100.73 2,692,532 +1.68(+1.70%)
Feb 18, 2021 99.89 100.05 98.64 99.05 3,166,223 -1.52(-1.51%)
Feb 17, 2021 100.35 100.84 99.36 100.57 3,521,733 -0.53(-0.53%)
Feb 16, 2021 102.14 102.37 100.65 101.10 3,139,253 -0.24(-0.23%)
Feb 12, 2021 100.78 101.53 100.43 101.34 4,129,763 +0.20(+0.20%)
Feb 11, 2021 101.48 102.08 99.47 101.14 5,608,443 +0.23(+0.23%)
Feb 10, 2021 101.90 102.03 100.21 100.91 4,516,997 -0.34(-0.34%)
Feb 09, 2021 100.53 101.72 99.98 101.25 3,049,647 +0.72(+0.72%)
Feb 08, 2021 98.75 100.57 98.67 100.53 4,578,050 +2.71(+2.77%)
Feb 05, 2021 97.72 97.88 96.70 97.82 5,068,241 +1.15(+1.19%)
Feb 04, 2021 95.43 96.75 95.35 96.67 4,462,496 +1.70(+1.79%)
Feb 03, 2021 95.11 95.33 93.80 94.97 3,976,508 +0.34(+0.36%)
Feb 02, 2021 95.05 95.25 93.83 94.63 4,056,802 +0.26(+0.27%)
Feb 01, 2021 93.61 94.69 92.15 94.37 5,267,208 +1.64(+1.77%)
Jan 29, 2021 94.07 95.46 92.30 92.73 7,276,541 -1.40(-1.48%)
Jan 28, 2021 96.28 97.24 93.54 94.12 14,528,676 -1.90(-1.98%)
Jan 27, 2021 95.72 96.99 94.69 96.03 4,275,488 -0.27(-0.28%)
Jan 26, 2021 96.95 97.21 95.34 96.29 3,607,779 +0.01(+0.01%)
Jan 25, 2021 96.20 98.30 95.29 96.28 7,765,028 +0.14(+0.15%)
Jan 22, 2021 94.07 96.26 93.68 96.14 6,165,499 +1.20(+1.26%)
Jan 21, 2021 96.32 96.50 94.73 94.94 5,467,914 -1.09(-1.14%)
Jan 20, 2021 95.95 96.61 95.25 96.03 4,628,105 +0.51(+0.54%)
Jan 19, 2021 95.68 95.84 94.81 95.52 5,662,627 +0.90(+0.95%)
Jan 15, 2021 95.12 95.29 93.68 94.62 5,974,205 -1.68(-1.75%)
Jan 14, 2021 94.92 96.63 94.86 96.30 15,292,059 +2.23(+2.37%)
Jan 13, 2021 95.00 95.11 93.87 94.07 7,488,490 -0.84(-0.88%)
Jan 12, 2021 93.65 94.96 93.55 94.90 5,476,916 +1.61(+1.72%)
Jan 11, 2021 92.10 93.35 91.82 93.30 4,138,762 +0.43(+0.46%)
Jan 08, 2021 94.41 94.41 91.77 92.87 5,669,165 -0.77(-0.82%)
Jan 07, 2021 93.01 93.81 92.67 93.64 4,427,942 +0.98(+1.06%)
Jan 06, 2021 89.33 93.48 89.33 92.66 8,271,113 +4.30(+4.86%)
Jan 05, 2021 86.30 88.97 86.29 88.37 4,350,983 +1.84(+2.13%)
Jan 04, 2021 87.91 88.19 85.33 86.52 6,217,686 -0.82(-0.94%)
Dec 31, 2020 87.34 87.34 87.34 2,594,186 +0.13(+0.15%)
Dec 30, 2020 86.66 87.65 86.66 87.21 2,594,186 +0.87(+1.01%)
Dec 29, 2020 88.01 88.16 85.94 86.33 5,818,874 -1.50(-1.71%)
Dec 28, 2020 88.32 88.52 87.74 87.83 5,288,755 +0.33(+0.38%)
Dec 24, 2020 87.80 87.80 87.06 87.50 1,618,108 +0.08(+0.09%)
Dec 23, 2020 87.00 87.74 86.95 87.42 3,935,191 +0.83(+0.95%)
Dec 22, 2020 86.20 86.71 85.72 86.60 3,442,909 +0.54(+0.63%)
Dec 21, 2020 85.08 86.27 84.64 86.06 4,283,379 -0.30(-0.35%)
Dec 18, 2020 87.37 87.60 86.20 86.36 5,763,234 -0.74(-0.85%)
Dec 17, 2020 86.65 87.14 86.19 87.10 2,635,947 +0.78(+0.90%)
Dec 16, 2020 86.93 87.02 85.95 86.32 3,433,604 -0.43(-0.49%)
Dec 15, 2020 85.21 86.78 84.95 86.75 2,710,342 +2.22(+2.63%)
Dec 14, 2020 85.57 85.92 84.50 84.53 4,020,585 -0.19(-0.23%)
Dec 11, 2020 84.79 85.46 83.99 84.72 2,112,825 -0.69(-0.81%)
Dec 10, 2020 84.42 85.57 84.11 85.41 2,463,982 +0.40(+0.47%)
Dec 09, 2020 85.66 86.18 84.43 85.01 7,100,918 +0.05(+0.06%)
Dec 08, 2020 83.73 85.12 83.62 84.96 2,962,065 +0.63(+0.74%)
Dec 07, 2020 84.54 84.57 83.88 84.34 3,763,509 -0.21(-0.25%)
Dec 04, 2020 83.10 84.70 83.09 84.55 3,627,172 +2.05(+2.48%)
Dec 03, 2020 82.30 83.15 82.09 82.50 2,528,851 +0.54(+0.66%)
Dec 02, 2020 81.39 82.24 80.99 81.96 3,649,469 +0.38(+0.46%)
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.