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 (%)
May 28, 2021 108.26 108.30 107.06 107.50 3,552,506 -0.31(-0.29%)
May 27, 2021 107.34 108.20 107.21 107.82 2,900,967 +1.04(+0.97%)
May 26, 2021 104.97 106.84 104.96 106.78 3,731,550 +2.23(+2.13%)
May 25, 2021 106.09 106.81 104.53 104.55 2,714,277 -1.20(-1.13%)
May 24, 2021 105.70 106.20 105.08 105.75 3,255,956 +0.53(+0.51%)
May 21, 2021 105.71 106.25 104.86 105.22 2,229,995 +0.50(+0.48%)
May 20, 2021 104.55 104.99 103.52 104.71 3,545,380 +0.22(+0.21%)
May 19, 2021 103.44 104.55 102.43 104.49 3,433,598 -0.69(-0.65%)
May 18, 2021 106.38 106.71 105.04 105.18 3,885,651 -1.05(-0.99%)
May 17, 2021 105.49 106.37 104.78 106.23 3,807,000 +0.27(+0.25%)
May 14, 2021 104.66 106.16 104.25 105.96 3,443,149 +2.08(+2.00%)
May 13, 2021 101.80 104.31 101.61 103.88 4,225,156 +2.54(+2.51%)
May 12, 2021 104.02 104.67 101.11 101.34 3,975,652 -3.22(-3.08%)
May 11, 2021 103.25 105.06 102.96 104.56 5,265,038 -0.69(-0.66%)
May 10, 2021 107.58 108.00 105.24 105.25 3,549,298 -2.21(-2.06%)
May 07, 2021 106.40 107.59 105.97 107.47 3,424,794 +0.80(+0.75%)
May 06, 2021 106.00 106.67 104.64 106.67 4,567,919 +0.71(+0.67%)
May 05, 2021 106.27 106.59 105.02 105.96 3,317,354 -0.05(-0.05%)
May 04, 2021 105.85 106.17 104.68 106.01 3,994,023 -0.48(-0.46%)
May 03, 2021 106.31 107.03 105.74 106.49 3,300,462 +1.19(+1.13%)
Apr 30, 2021 105.97 106.55 105.00 105.30 2,807,415 -1.49(-1.39%)
Apr 29, 2021 107.48 107.64 105.90 106.79 3,475,591 +0.07(+0.06%)
Apr 28, 2021 106.39 106.96 105.94 106.72 2,960,954 +0.20(+0.19%)
Apr 27, 2021 106.55 106.90 106.06 106.52 3,589,439 +0.35(+0.33%)
Apr 26, 2021 106.24 106.86 105.99 106.17 2,771,070 +0.51(+0.49%)
Apr 23, 2021 104.24 106.26 103.86 105.66 5,145,179 +1.92(+1.85%)
Apr 22, 2021 104.58 105.37 103.60 103.73 7,162,996 -0.61(-0.58%)
Apr 21, 2021 101.93 104.35 101.34 104.34 3,835,679 +2.34(+2.30%)
Apr 20, 2021 103.97 104.15 101.06 102.00 10,679,379 -2.46(-2.35%)
Apr 19, 2021 105.20 105.45 103.54 104.45 3,033,746 -1.07(-1.01%)
Apr 16, 2021 105.84 105.87 104.79 105.52 3,329,554 +0.32(+0.30%)
Apr 15, 2021 105.67 105.67 104.20 105.21 3,535,367 +0.33(+0.32%)
Apr 14, 2021 103.91 105.87 103.90 104.87 3,366,385 +1.14(+1.10%)
Apr 13, 2021 104.33 104.58 102.84 103.73 4,776,274 -0.71(-0.68%)
Apr 12, 2021 104.53 104.78 103.82 104.44 2,898,802 +0.12(+0.12%)
Apr 09, 2021 104.12 104.54 103.64 104.32 2,890,869 +0.11(+0.11%)
Apr 08, 2021 104.26 104.29 102.80 104.21 7,365,244 +0.54(+0.52%)
Apr 07, 2021 105.13 105.30 103.40 103.66 3,286,070 -1.56(-1.48%)
Apr 06, 2021 105.41 106.34 104.98 105.23 3,749,073 -0.11(-0.10%)
Apr 05, 2021 105.85 106.00 104.64 105.33 7,031,905 +0.46(+0.44%)
Apr 01, 2021 103.97 104.87 103.70 104.87 6,542,588 +1.49(+1.44%)
Mar 31, 2021 103.46 104.30 102.88 103.39 3,627,753 +0.38(+0.37%)
Mar 30, 2021 101.41 103.34 101.29 103.01 3,012,680 +1.47(+1.44%)
Mar 29, 2021 103.64 104.75 101.42 101.54 4,653,058 -2.57(-2.47%)
Mar 26, 2021 102.75 104.16 102.16 104.11 4,947,408 +2.48(+2.44%)
Mar 25, 2021 98.04 102.15 97.67 101.64 6,670,219 +2.67(+2.70%)
Mar 24, 2021 101.67 103.08 98.96 98.96 4,800,654 -1.76(-1.75%)
Mar 23, 2021 103.48 103.82 100.21 100.72 7,594,018 -3.61(-3.46%)
Mar 22, 2021 106.12 106.17 103.88 104.33 3,418,282 -1.48(-1.40%)
Mar 19, 2021 105.27 106.53 104.06 105.81 6,969,865 +0.23(+0.22%)
Mar 18, 2021 107.66 108.82 105.20 105.58 8,230,591 -2.39(-2.21%)
Mar 17, 2021 106.94 108.25 106.30 107.97 8,697,962 +0.59(+0.55%)
Mar 16, 2021 108.89 109.01 107.03 107.38 6,490,017 -1.69(-1.55%)
Mar 15, 2021 109.11 109.43 108.17 109.07 4,868,596 -0.21(-0.19%)
Mar 12, 2021 108.33 109.46 108.18 109.28 6,802,320 +1.05(+0.97%)
Mar 11, 2021 107.57 108.38 107.15 108.24 6,585,591 +1.39(+1.30%)
Mar 10, 2021 105.58 107.39 105.39 106.85 6,377,225 +2.17(+2.07%)
Mar 09, 2021 105.01 105.77 103.93 104.68 5,913,609 +1.02(+0.98%)
Mar 08, 2021 102.78 104.68 102.07 103.67 4,614,921 +1.95(+1.92%)
Mar 05, 2021 100.81 101.85 97.65 101.72 12,095,574 +2.26(+2.27%)
Mar 04, 2021 101.21 102.08 97.77 99.46 5,248,015 -1.85(-1.83%)
Mar 03, 2021 101.78 103.15 101.07 101.31 4,812,915 +0.15(+0.15%)
Mar 02, 2021 102.86 102.95 101.14 101.16 4,142,740 -1.79(-1.74%)
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.